International Gemological Institute India Ltd

International Gemological Institute India Ltd Historical Data

NSEBSE

₹320.3

(-0.68%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	348	348.45	343.45	344.95	7,786	8,85,45,065.25	1,43,907
14-Nov-2025	344.75	347.15	341.5	345.1	6,820	6,24,94,348.15	88,002
17-Nov-2025	346.7	346.7	337.05	337.65	12,337	16,42,64,781.75	3,09,708
18-Nov-2025	339	339.55	316.75	320.6	40,875	64,11,29,088.2	9,86,214
19-Nov-2025	322.2	337.5	315.4	326.2	71,125	1,02,87,13,409.8	9,31,235
20-Nov-2025	326.2	339.5	322.7	335.1	72,526	1,43,54,23,877.7	17,65,776
21-Nov-2025	336.5	343.7	324.55	326	41,924	69,95,26,666	9,00,523
24-Nov-2025	326	327.15	318.05	320.25	15,087	23,30,58,521.25	4,42,523
25-Nov-2025	323.8	325.8	317.55	321.65	15,245	16,58,82,465.55	2,57,142
26-Nov-2025	323.15	329.5	321.3	327	13,533	11,91,77,753	1,62,272
27-Nov-2025	328.8	332.15	322.75	328.1	13,992	18,24,43,131.5	2,91,874
28-Nov-2025	328.05	331	325.05	328	16,558	18,61,15,384.85	3,07,031
01-Dec-2025	329.8	336.1	328	329.05	14,742	13,53,73,262.45	1,70,541
02-Dec-2025	331	331	321.85	325.35	19,950	16,20,46,073.2	2,97,720
03-Dec-2025	326.7	329.5	323.05	327.6	19,518	15,22,13,470.2	2,51,339
04-Dec-2025	327.45	329	323.1	324.65	15,297	9,32,52,300.65	1,87,675
05-Dec-2025	322.6	323.9	314.85	315.95	19,004	15,09,88,051.75	2,57,344
08-Dec-2025	315.95	322	306.9	315.3	25,418	23,31,77,424.65	3,70,515
09-Dec-2025	316.85	327.75	308	325.05	15,556	19,99,10,398.6	2,86,940
10-Dec-2025	323.9	328.6	317.25	327.7	15,464	18,49,21,191.75	2,57,867
11-Dec-2025	327	327.65	321.2	322.5	7,984	9,48,18,885.5	1,21,645
12-Dec-2025	324.8	326	319	320.3	7,438	7,74,04,606.1	1,22,408

International Gemological Institute India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice