• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On GITANJALI.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Gitanjali Gems Ltd. (GITANJALI.NS)

    -NSE
    53.65 Up 0.35(0.66%) Dec 26, 5:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 26, 2006176.00181.50175.55178.00299,800161.64
    Apr 25, 2006176.40182.50173.75175.10564,300159.01
    Apr 24, 2006176.50178.40174.20175.00312,700158.92
    Apr 21, 2006178.65179.80174.50176.10560,400159.92
    Apr 20, 2006181.00182.90177.25179.00283,600162.55
    Apr 19, 2006186.00186.10179.10181.35451,400164.68
    Apr 18, 2006184.30184.90179.10183.95632,100167.05
    Apr 17, 2006183.00188.85181.20182.65839,600165.87
    Apr 13, 2006178.90184.70173.20181.601,359,000164.91
    Apr 10, 2006178.80181.75175.15178.15947,200161.78
    Apr 7, 2006175.00186.00173.70175.552,461,300159.42
    Apr 5, 2006173.60179.45172.00173.95422,500157.96
    Apr 4, 2006173.90174.45171.35172.20316,800156.38
    Apr 3, 2006172.00175.00171.00173.10529,500157.19
    Mar 31, 2006178.00179.00169.90171.45674,400155.69
    Mar 30, 2006178.00180.90172.00175.551,155,100159.42
    Mar 28, 2006161.00172.40161.00170.602,391,500154.92
    Mar 27, 2006166.00167.00159.15160.15572,200145.43
    Mar 24, 2006162.40170.95162.40164.901,680,300149.75
    Mar 23, 2006160.90166.55158.00161.401,976,900146.57
    Mar 22, 2006165.95168.40158.40159.35833,500144.71
    Mar 21, 2006162.40175.90160.00165.353,453,100150.16
    Mar 20, 2006153.00164.30151.65160.501,829,500145.75
    Mar 17, 2006157.00160.85150.20151.80817,300137.85
    Mar 16, 2006166.05169.00155.00156.10897,400141.76
    Mar 14, 2006169.95172.90165.10166.101,027,900150.84
    Mar 13, 2006168.00175.35167.00168.502,992,700153.02
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.