BSE - Delayed Quote INR

Gautam Gems Limited (GGL.BO)

10.04 -0.86 (-7.89%)
At close: 3:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.70 10.70 9.91 10.04 10.04 502,146
Apr 25, 2024 10.90 11.00 10.49 10.90 10.90 756,006
Apr 24, 2024 11.20 11.27 10.47 11.01 11.01 718,763
Apr 23, 2024 10.15 11.40 9.80 11.18 11.18 566,308
Apr 22, 2024 10.42 10.42 9.70 9.80 9.80 110,990
Apr 19, 2024 10.20 10.20 9.81 9.97 9.97 32,019
Apr 18, 2024 10.00 10.30 10.00 10.18 10.18 25,425
Apr 16, 2024 10.39 10.39 10.02 10.17 10.17 19,449
Apr 15, 2024 10.36 10.36 9.99 10.16 10.16 34,411
Apr 12, 2024 10.70 10.70 10.22 10.36 10.36 39,350
Apr 10, 2024 10.79 10.79 10.10 10.59 10.59 34,703
Apr 9, 2024 10.84 10.95 10.39 10.60 10.60 60,607
Apr 8, 2024 10.97 10.97 10.10 10.64 10.64 101,561
Apr 5, 2024 10.91 11.45 10.47 10.81 10.81 92,449
Apr 4, 2024 10.30 10.93 10.09 10.70 10.70 116,680
Apr 3, 2024 9.70 10.20 9.70 10.09 10.09 74,317
Apr 2, 2024 9.88 9.88 9.44 9.56 9.56 67,810
Apr 1, 2024 9.35 9.39 9.20 9.34 9.34 64,704
Mar 28, 2024 9.39 9.40 8.99 9.07 9.07 75,283
Mar 27, 2024 9.32 9.59 8.90 9.00 9.00 257,215
Mar 26, 2024 9.84 9.84 9.12 9.37 9.37 45,444
Mar 22, 2024 9.94 9.94 9.19 9.65 9.65 40,554
Mar 21, 2024 9.58 9.95 9.12 9.40 9.40 44,277
Mar 20, 2024 9.69 9.99 9.12 9.39 9.39 34,641
Mar 19, 2024 9.60 10.11 9.40 9.69 9.69 124,747
Mar 18, 2024 10.14 10.50 9.66 9.80 9.80 126,881
Mar 14, 2024 9.56 10.43 8.55 9.81 9.81 289,026
Mar 13, 2024 9.09 9.53 8.50 8.76 8.76 246,511
Mar 12, 2024 9.06 9.20 8.96 9.09 9.09 202,992
Mar 11, 2024 9.94 9.94 9.02 9.39 9.39 48,048
Mar 7, 2024 10.44 10.44 9.05 9.54 9.54 199,913
Mar 6, 2024 10.13 10.52 8.53 9.91 9.91 144,555
Mar 5, 2024 10.20 10.38 10.13 10.26 10.26 24,657
Mar 4, 2024 10.40 10.49 10.20 10.34 10.34 26,242
Mar 1, 2024 10.83 10.83 10.40 10.43 10.43 47,696
Feb 29, 2024 10.67 10.67 10.35 10.46 10.46 22,387
Feb 28, 2024 10.66 10.75 10.35 10.43 10.43 52,033
Feb 27, 2024 10.53 10.97 10.53 10.67 10.67 51,769
Feb 26, 2024 10.93 10.95 10.56 10.68 10.68 35,262
Feb 23, 2024 11.04 11.04 10.55 10.76 10.76 56,462
Feb 22, 2024 10.86 11.09 10.25 10.83 10.83 231,537
Feb 21, 2024 10.98 10.98 10.01 10.51 10.51 86,214
Feb 20, 2024 10.41 10.83 10.41 10.68 10.68 67,954
Feb 19, 2024 10.58 10.85 10.50 10.59 10.59 77,046
Feb 16, 2024 10.63 10.63 10.35 10.58 10.58 50,643
Feb 15, 2024 10.49 10.68 10.25 10.43 10.43 57,849
Feb 14, 2024 10.46 10.55 9.51 10.33 10.33 75,846
Feb 13, 2024 10.57 10.74 9.70 10.15 10.15 111,987
Feb 12, 2024 10.90 10.98 10.45 10.57 10.57 109,585
Feb 9, 2024 10.88 10.98 10.65 10.86 10.86 79,922
Feb 8, 2024 10.89 10.91 10.62 10.74 10.74 121,463
Feb 7, 2024 10.99 11.07 10.52 10.70 10.70 231,980
Feb 6, 2024 10.90 11.07 10.74 10.85 10.85 102,784
Feb 5, 2024 11.00 11.21 10.50 10.84 10.84 202,152
Feb 2, 2024 11.01 11.29 10.91 10.94 10.94 163,984
Feb 1, 2024 11.00 11.25 11.00 11.12 11.12 102,030
Jan 31, 2024 11.38 11.43 10.97 11.08 11.08 190,204
Jan 30, 2024 11.80 11.80 10.92 11.23 11.23 265,283
Jan 29, 2024 11.25 11.25 10.56 11.06 11.06 201,288
Jan 25, 2024 10.93 11.27 10.90 11.01 11.01 94,791
Jan 24, 2024 11.27 11.49 10.84 11.09 11.09 221,039
Jan 23, 2024 11.94 12.00 10.50 11.13 11.13 178,485
Jan 19, 2024 12.05 12.05 11.60 11.68 11.68 94,695
Jan 18, 2024 11.25 12.20 11.25 11.80 11.80 137,551
Jan 17, 2024 12.10 12.10 10.90 11.43 11.43 115,154
Jan 16, 2024 12.14 12.50 11.83 11.87 11.87 99,818
Jan 15, 2024 12.44 12.47 11.80 12.04 12.04 92,242
Jan 12, 2024 12.19 12.38 12.13 12.20 12.20 181,622
Jan 11, 2024 12.47 12.48 11.85 12.06 12.06 125,513
Jan 10, 2024 11.94 12.48 11.66 12.06 12.06 245,442
Jan 9, 2024 12.00 12.00 11.55 11.77 11.77 60,482
Jan 8, 2024 11.99 11.99 11.25 11.71 11.71 135,598
Jan 5, 2024 12.20 12.30 11.73 11.98 11.98 238,729
Jan 4, 2024 11.58 12.20 11.24 11.88 11.88 398,135
Jan 3, 2024 10.60 11.40 10.60 11.27 11.27 237,991
Jan 2, 2024 10.86 11.08 10.50 10.79 10.79 147,553
Jan 1, 2024 11.20 11.38 10.65 10.87 10.87 133,185
Dec 29, 2023 10.60 10.99 10.50 10.91 10.91 311,858
Dec 28, 2023 10.58 10.65 10.00 10.49 10.49 300,744
Dec 27, 2023 10.70 10.79 10.34 10.42 10.42 74,518
Dec 26, 2023 10.84 10.84 10.47 10.53 10.53 137,322
Dec 22, 2023 10.76 10.76 10.39 10.66 10.66 70,810
Dec 21, 2023 10.88 10.88 10.50 10.69 10.69 80,618
Dec 20, 2023 10.77 10.93 10.60 10.68 10.68 119,668
Dec 19, 2023 11.00 11.00 10.76 10.82 10.82 86,084
Dec 18, 2023 10.99 10.99 10.62 10.87 10.87 80,194
Dec 15, 2023 10.99 11.15 10.79 10.99 10.99 155,748
Dec 14, 2023 11.20 11.35 10.21 10.77 10.77 278,403
Dec 13, 2023 11.05 11.09 10.85 10.99 10.99 119,012
Dec 12, 2023 11.18 11.18 10.91 10.99 10.99 133,915
Dec 11, 2023 11.15 11.28 10.80 11.09 11.09 158,334
Dec 8, 2023 11.40 11.40 10.99 11.03 11.03 133,453
Dec 7, 2023 10.81 11.39 10.60 11.18 11.18 216,980
Dec 6, 2023 11.30 11.30 10.65 10.81 10.81 212,070
Dec 5, 2023 12.08 12.08 10.41 10.93 10.93 587,258
Dec 4, 2023 13.02 13.10 11.25 11.74 11.74 501,337
Dec 1, 2023 13.18 13.80 13.00 13.03 13.03 53,518
Nov 30, 2023 13.50 13.50 12.78 13.01 13.01 34,221
Nov 29, 2023 13.88 13.88 13.00 13.16 13.16 39,383
Nov 28, 2023 12.80 14.00 12.80 13.59 13.59 134,381
Nov 24, 2023 13.21 13.21 12.50 12.82 12.82 35,708
Nov 23, 2023 12.90 13.29 12.90 12.90 12.90 59,005
Nov 22, 2023 13.16 13.16 12.75 12.85 12.85 13,553
Nov 21, 2023 13.49 13.85 13.00 13.07 13.07 44,621
Nov 20, 2023 12.33 13.84 12.33 13.25 13.25 94,354
Nov 17, 2023 12.83 13.00 12.50 12.83 12.83 28,378
Nov 16, 2023 13.12 13.59 12.00 12.84 12.84 61,305
Nov 15, 2023 13.25 14.25 13.00 13.12 13.12 86,917
Nov 13, 2023 13.94 13.99 12.90 13.23 13.23 66,311
Nov 10, 2023 11.66 13.45 11.27 13.07 13.07 530,751
Nov 9, 2023 11.52 11.65 11.33 11.39 11.39 269,528
Nov 8, 2023 11.62 11.62 11.23 11.32 11.32 74,291
Nov 7, 2023 11.67 11.67 11.15 11.46 11.46 13,891
Nov 6, 2023 11.80 11.80 11.10 11.44 11.44 45,241
Nov 3, 2023 11.10 11.97 11.10 11.38 11.38 87,720
Nov 2, 2023 11.35 11.35 11.15 11.30 11.30 30,242
Nov 1, 2023 11.71 11.71 10.11 11.35 11.35 107,783
Oct 31, 2023 11.70 12.00 11.52 11.71 11.71 8,106
Oct 30, 2023 11.89 12.10 11.50 11.70 11.70 22,616
Oct 27, 2023 12.05 12.05 11.50 11.84 11.84 27,598
Oct 26, 2023 11.62 12.12 11.00 11.66 11.66 52,435
Oct 25, 2023 12.09 12.35 11.35 11.82 11.82 61,674
Oct 23, 2023 12.39 12.70 11.85 12.01 12.01 62,776
Oct 20, 2023 12.06 12.90 11.78 12.30 12.30 142,962
Oct 19, 2023 12.37 12.37 11.75 11.95 11.95 29,274
Oct 18, 2023 12.15 12.34 11.93 11.95 11.95 159,034
Oct 17, 2023 12.20 12.95 12.00 12.10 12.10 131,233
Oct 16, 2023 11.89 14.00 11.89 12.25 12.25 102,674
Oct 13, 2023 11.93 12.10 11.60 11.87 11.87 27,885
Oct 12, 2023 11.65 12.24 11.62 11.92 11.92 33,197
Oct 11, 2023 11.50 12.11 11.50 11.86 11.86 41,976
Oct 10, 2023 12.30 12.30 9.60 11.73 11.73 79,080
Oct 9, 2023 12.44 12.50 11.75 11.94 11.94 56,381
Oct 6, 2023 12.17 12.75 12.07 12.42 12.42 107,086
Oct 5, 2023 12.29 12.29 11.91 12.09 12.09 10,466
Oct 4, 2023 12.63 12.68 12.01 12.16 12.16 40,762
Oct 3, 2023 11.87 12.75 11.50 12.09 12.09 239,461
Sep 29, 2023 11.64 12.38 11.64 11.80 11.80 24,131
Sep 28, 2023 12.15 12.15 11.73 11.81 11.81 26,649
Sep 27, 2023 11.51 12.10 11.51 11.80 11.80 90,295
Sep 26, 2023 12.00 12.00 11.50 11.62 11.62 43,877
Sep 25, 2023 11.60 12.15 11.60 12.00 12.00 24,192
Sep 22, 2023 12.15 12.15 11.75 11.93 11.93 26,026
Sep 21, 2023 12.17 12.17 11.84 11.86 11.86 45,091
Sep 20, 2023 11.76 12.25 11.76 12.06 12.06 35,685
Sep 18, 2023 12.00 12.46 11.73 12.20 12.20 61,450
Sep 15, 2023 12.28 12.28 11.45 11.68 11.68 40,822
Sep 14, 2023 11.50 12.47 11.50 12.04 12.04 20,393
Sep 13, 2023 11.97 11.97 11.54 11.69 11.69 20,673
Sep 12, 2023 12.40 12.40 11.59 11.90 11.90 103,529
Sep 11, 2023 12.16 12.45 11.70 12.13 12.13 95,143
Sep 8, 2023 11.25 13.00 11.20 11.90 11.90 293,946
Sep 7, 2023 11.40 11.63 11.25 11.31 11.31 33,889
Sep 6, 2023 11.42 11.74 11.22 11.48 11.48 45,592
Sep 5, 2023 11.40 11.48 11.22 11.39 11.39 30,203
Sep 4, 2023 11.49 11.49 11.05 11.36 11.36 42,968
Sep 1, 2023 11.50 11.50 11.16 11.27 11.27 29,721
Aug 31, 2023 11.24 11.58 11.21 11.33 11.33 32,473
Aug 30, 2023 11.44 11.54 11.12 11.24 11.24 24,373
Aug 29, 2023 11.16 11.59 11.16 11.24 11.24 23,001
Aug 28, 2023 11.25 11.58 11.01 11.30 11.30 23,399
Aug 25, 2023 11.48 11.48 11.00 11.07 11.07 21,399
Aug 24, 2023 11.28 11.59 11.28 11.33 11.33 19,594
Aug 23, 2023 11.75 11.78 11.20 11.34 11.34 66,300
Aug 22, 2023 11.45 11.85 11.25 11.71 11.71 25,681
Aug 21, 2023 11.46 12.00 11.04 11.45 11.45 77,149
Aug 18, 2023 11.37 11.40 11.11 11.18 11.18 22,856
Aug 17, 2023 11.39 11.59 11.00 11.35 11.35 35,104
Aug 16, 2023 11.47 11.47 11.08 11.36 11.36 17,428
Aug 14, 2023 11.63 11.79 11.12 11.25 11.25 49,965
Aug 11, 2023 11.54 11.80 11.40 11.47 11.47 31,321
Aug 10, 2023 11.65 11.83 11.52 11.68 11.68 29,605
Aug 9, 2023 12.08 12.08 11.64 11.80 11.80 56,370
Aug 8, 2023 12.30 12.30 11.55 11.84 11.84 61,065
Aug 7, 2023 12.00 12.24 11.70 11.82 11.82 87,427
Aug 4, 2023 12.15 12.15 11.31 11.69 11.69 169,681
Aug 3, 2023 12.54 13.30 11.61 11.90 11.90 419,061
Aug 2, 2023 10.55 12.45 10.55 12.31 12.31 606,500
Aug 1, 2023 10.96 10.96 10.62 10.77 10.77 39,697
Jul 31, 2023 10.52 11.00 10.35 10.84 10.84 87,357
Jul 28, 2023 10.95 10.95 10.29 10.76 10.76 27,044
Jul 27, 2023 10.15 10.95 10.07 10.67 10.67 51,618
Jul 26, 2023 10.66 10.85 8.81 10.36 10.36 69,259
Jul 25, 2023 11.00 11.00 10.65 10.68 10.68 43,250
Jul 24, 2023 10.68 11.03 10.68 10.83 10.83 44,644
Jul 21, 2023 11.00 11.09 10.50 10.89 10.89 32,431
Jul 20, 2023 11.10 11.10 10.80 10.88 10.88 62,989
Jul 19, 2023 10.95 11.13 10.82 10.98 10.98 23,887
Jul 18, 2023 11.00 11.23 10.91 11.03 11.03 25,636
Jul 17, 2023 11.10 11.50 11.00 11.12 11.12 69,205
Jul 14, 2023 11.03 11.14 10.91 11.02 11.02 38,632
Jul 13, 2023 11.28 11.28 10.82 10.91 10.91 28,128
Jul 12, 2023 11.57 11.57 11.00 11.13 11.13 22,662
Jul 11, 2023 10.83 11.44 10.83 11.01 11.01 59,839
Jul 10, 2023 11.70 11.70 10.80 11.30 11.30 64,768
Jul 7, 2023 11.05 11.45 11.00 11.25 11.25 73,849
Jul 6, 2023 11.17 11.39 11.05 11.13 11.13 24,232
Jul 5, 2023 11.02 11.35 10.65 11.16 11.16 32,892
Jul 4, 2023 11.20 11.20 10.41 10.98 10.98 21,496
Jul 3, 2023 11.14 11.38 8.86 11.00 11.00 62,018
Jun 30, 2023 11.05 11.22 11.01 11.07 11.07 46,717
Jun 28, 2023 11.11 11.30 11.00 11.23 11.23 14,390
Jun 27, 2023 11.21 11.38 11.02 11.19 11.19 23,959
Jun 26, 2023 11.57 11.57 11.05 11.21 11.21 29,831
Jun 23, 2023 11.48 11.60 11.18 11.43 11.43 55,119
Jun 22, 2023 11.99 11.99 11.35 11.48 11.48 68,154
Jun 21, 2023 11.70 11.74 11.42 11.61 11.61 27,966
Jun 20, 2023 11.60 12.47 11.22 11.46 11.46 147,573
Jun 19, 2023 11.36 11.65 11.36 11.55 11.55 39,619
Jun 16, 2023 11.69 11.90 11.33 11.58 11.58 88,100
Jun 15, 2023 11.40 11.88 11.22 11.67 11.67 81,239
Jun 14, 2023 11.44 11.44 11.05 11.35 11.35 31,347
Jun 13, 2023 11.20 11.43 11.20 11.34 11.34 17,408
Jun 12, 2023 11.35 11.49 11.15 11.36 11.36 41,361
Jun 9, 2023 11.58 11.89 11.15 11.19 11.19 78,993
Jun 8, 2023 11.40 11.70 11.21 11.36 11.36 23,571
Jun 7, 2023 11.32 11.80 11.05 11.38 11.38 84,322
Jun 6, 2023 11.70 11.70 11.22 11.65 11.65 42,003
Jun 5, 2023 11.04 11.90 10.80 11.49 11.49 45,123
Jun 2, 2023 11.17 11.50 10.90 11.41 11.41 75,968
Jun 1, 2023 10.70 10.95 10.70 10.81 10.81 36,281
May 31, 2023 10.71 11.20 10.70 10.84 10.84 40,130
May 30, 2023 11.01 11.19 10.85 10.92 10.92 39,454
May 29, 2023 11.11 11.35 10.70 11.23 11.23 83,674
May 26, 2023 11.47 11.47 11.10 11.19 11.19 36,055
May 25, 2023 11.47 11.50 11.20 11.26 11.26 15,858
May 24, 2023 11.34 11.40 11.00 11.28 11.28 55,115
May 23, 2023 11.13 11.44 11.08 11.14 11.14 34,940
May 22, 2023 11.30 11.30 11.05 11.11 11.11 57,378
May 19, 2023 11.41 11.58 11.02 11.34 11.34 130,419
May 18, 2023 11.71 11.80 11.41 11.58 11.58 19,006
May 17, 2023 11.87 12.41 11.40 11.82 11.82 50,694
May 16, 2023 11.82 12.09 11.56 11.87 11.87 58,466
May 15, 2023 11.70 11.90 11.21 11.72 11.72 82,048
May 12, 2023 11.12 11.60 11.12 11.32 11.32 30,287
May 11, 2023 11.94 11.94 11.10 11.46 11.46 32,024
May 10, 2023 11.80 11.80 11.33 11.55 11.55 28,926
May 9, 2023 11.20 11.70 11.20 11.55 11.55 34,333
May 8, 2023 11.65 11.80 11.04 11.42 11.42 45,678
May 5, 2023 11.95 11.95 11.42 11.65 11.65 70,268
May 4, 2023 11.45 11.75 11.10 11.55 11.55 52,832
May 3, 2023 12.00 12.00 11.20 11.45 11.45 92,801
May 2, 2023 12.38 12.48 10.99 11.57 11.57 169,595
Apr 28, 2023 11.92 12.79 11.53 12.21 12.21 158,291
Apr 27, 2023 11.96 12.00 10.80 11.65 11.65 91,172
Apr 26, 2023 11.50 12.29 11.50 11.84 11.84 107,724