Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.65

(-0.60%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	1.94	2	1.94	1.97	150	1,09,842	44,113
06-Nov-2025	1.97	2	1.92	1.94	226	1,95,311	84,757
07-Nov-2025	1.95	1.96	1.83	1.91	259	1,43,302	56,603
10-Nov-2025	1.94	1.96	1.8	1.88	302	1,76,439	69,934
11-Nov-2025	1.85	1.94	1.85	1.88	221	1,63,744	65,262
12-Nov-2025	1.88	1.96	1.88	1.94	177	1,55,295	64,094
13-Nov-2025	1.92	2.03	1.91	1.98	249	4,30,836	1,56,730
14-Nov-2025	1.95	2	1.9	1.95	154	1,19,824	55,781
17-Nov-2025	1.98	2	1.91	1.92	213	1,09,456	38,852
18-Nov-2025	1.89	1.96	1.89	1.89	195	1,07,383	48,460
19-Nov-2025	1.87	1.94	1.85	1.86	190	96,931	37,747
20-Nov-2025	1.84	1.9	1.83	1.84	180	1,38,269	53,435
21-Nov-2025	1.78	1.97	1.78	1.88	183	3,73,560	98,492
24-Nov-2025	1.95	1.98	1.83	1.84	155	2,18,930	85,557
25-Nov-2025	1.9	1.9	1.8	1.84	211	1,15,727	41,067
26-Nov-2025	1.88	1.9	1.75	1.81	175	1,85,569	70,626
27-Nov-2025	1.83	1.87	1.77	1.78	228	3,11,176	1,36,430
28-Nov-2025	1.7	1.77	1.69	1.71	252	2,67,863	94,218
01-Dec-2025	1.87	1.87	1.6	1.62	257	2,39,619	93,758
02-Dec-2025	1.62	1.67	1.58	1.64	187	1,07,188	54,883
03-Dec-2025	1.66	1.69	1.62	1.66	150	54,617	24,722
04-Dec-2025	1.74	1.74	1.63	1.65	148	1,00,116	54,620

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice