Gautam Gems Limited (GGL.BO)

BSE - BSE Real Time Price. Currency in INR

14.61

-0.45

(-2.99%)

At close: 03:29PM IST

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	15.04	15.48	14.45	14.61	14.61	56,870
Mar 28, 2023	14.15	15.16	13.80	15.06	15.06	118,618
Mar 27, 2023	15.83	15.83	14.38	14.46	14.46	163,222
Mar 24, 2023	14.99	15.14	14.43	15.13	15.13	548,573
Mar 23, 2023	14.75	15.37	14.28	14.42	14.42	51,281
Mar 22, 2023	15.30	15.40	14.40	15.02	15.02	36,216
Mar 21, 2023	14.30	15.02	13.95	14.98	14.98	62,461
Mar 20, 2023	15.00	15.65	14.25	14.31	14.31	57,855
Mar 17, 2023	15.70	15.95	14.62	15.00	15.00	83,707
Mar 16, 2023	15.25	15.87	14.42	15.33	15.33	75,715
Mar 15, 2023	15.10	15.17	14.70	15.17	15.17	61,961
Mar 14, 2023	15.19	15.49	14.39	14.45	14.45	74,401
Mar 13, 2023	15.89	15.89	15.01	15.13	15.13	45,588
Mar 10, 2023	16.90	16.90	15.72	15.78	15.78	162,585
Mar 09, 2023	16.45	17.09	16.06	16.54	16.54	126,904
Mar 08, 2023	15.85	16.30	15.03	16.29	16.29	131,390
Mar 06, 2023	15.27	15.76	15.25	15.54	15.54	155,728
Mar 03, 2023	13.82	15.25	13.82	15.01	15.01	156,182
Mar 02, 2023	15.30	15.30	14.54	14.54	14.54	41,684
Mar 01, 2023	16.25	16.85	15.30	15.30	15.30	82,494
Feb 28, 2023	16.65	16.70	15.90	16.10	16.10	74,864
Feb 27, 2023	17.60	17.80	16.60	16.70	16.70	67,797
Feb 24, 2023	17.75	17.75	16.15	17.45	17.45	148,474
Feb 23, 2023	17.25	18.30	16.75	16.95	16.95	87,723
Feb 22, 2023	18.45	19.10	17.35	17.60	17.60	56,832
Feb 21, 2023	18.00	18.65	17.90	18.25	18.25	95,773
Feb 20, 2023	18.15	19.15	17.70	17.80	17.80	104,196
Feb 17, 2023	20.00	20.00	18.60	18.60	18.60	139,210
Feb 16, 2023	20.10	20.10	19.00	19.55	19.55	72,932
Feb 15, 2023	19.95	20.10	19.10	19.90	19.90	111,659
Feb 14, 2023	20.00	20.80	19.05	19.85	19.85	84,981
Feb 13, 2023	19.05	20.20	18.90	20.00	20.00	180,665
Feb 10, 2023	20.15	20.20	18.80	19.85	19.85	139,829
Feb 09, 2023	18.95	19.80	18.95	19.75	19.75	273,628
Feb 08, 2023	18.30	20.20	18.30	18.90	18.90	293,316
Feb 07, 2023	18.00	19.25	18.00	19.25	19.25	331,857
Feb 06, 2023	18.35	18.35	18.35	18.35	18.35	30,829
Feb 03, 2023	19.30	19.30	19.30	19.30	19.30	104,933
Feb 02, 2023	20.30	20.30	20.30	20.30	20.30	40,189
Feb 01, 2023	20.95	21.40	20.35	21.35	21.35	433,965
Jan 31, 2023	20.00	21.90	19.95	20.40	20.40	251,406
Jan 30, 2023	21.00	21.00	21.00	21.00	21.00	131,195
Jan 27, 2023	21.85	22.10	20.05	22.10	22.10	637,213
Jan 25, 2023	19.05	21.05	19.05	21.05	21.05	558,304
Jan 24, 2023	20.05	20.70	20.05	20.05	20.05	123,487
Jan 23, 2023	23.00	23.30	21.10	21.10	21.10	197,122
Jan 20, 2023	21.60	22.20	21.50	22.20	22.20	646,052
Jan 19, 2023	20.55	21.15	20.25	21.15	21.15	369,882
Jan 18, 2023	18.40	20.15	18.25	20.15	20.15	547,400
Jan 17, 2023	20.60	21.20	19.20	19.20	19.20	259,878
Jan 16, 2023	19.85	20.20	19.65	20.20	20.20	405,851
Jan 13, 2023	17.45	19.25	17.45	19.25	19.25	359,595
Jan 12, 2023	18.35	18.35	18.35	18.35	18.35	25,463
Jan 11, 2023	19.30	19.30	19.30	19.30	19.30	26,511
Jan 10, 2023	20.30	20.30	20.30	20.30	20.30	57,190
Jan 09, 2023	21.35	21.35	21.35	21.35	21.35	130,343
Jan 06, 2023	22.45	22.45	22.45	22.45	22.45	46,291
Jan 05, 2023	26.00	26.00	23.60	23.60	23.60	212,247
Jan 04, 2023	24.65	24.80	24.65	24.80	24.80	1,118,876
Jan 03, 2023	23.45	23.65	23.45	23.65	23.65	1,023,482
Jan 02, 2023	22.40	22.55	22.00	22.55	22.55	993,912
Dec 30, 2022	21.36	21.52	20.96	21.52	21.52	755,140
Dec 29, 2022	19.60	20.50	19.60	20.50	20.50	815,376
Dec 28, 2022	19.53	19.53	19.52	19.53	19.53	869,027
Dec 27, 2022	18.10	18.60	17.50	18.60	18.60	191,440
Dec 26, 2022	18.14	19.06	17.65	17.72	17.72	146,359
Dec 23, 2022	19.65	19.80	18.26	18.56	18.56	212,810
Dec 22, 2022	19.89	19.89	18.15	19.20	19.20	336,338
Dec 21, 2022	18.88	19.46	17.71	19.08	19.08	585,067
Dec 20, 2022	18.69	18.96	17.31	18.54	18.54	257,214
Dec 19, 2022	18.24	18.33	17.45	18.18	18.18	438,067
Dec 16, 2022	16.87	17.64	16.03	17.46	17.46	333,675
Dec 15, 2022	15.61	16.93	15.50	16.87	16.87	527,772
Dec 14, 2022	15.42	16.19	15.20	16.13	16.13	232,444
Dec 13, 2022	15.38	15.42	14.12	15.42	15.42	194,912
Dec 12, 2022	14.05	14.76	13.51	14.69	14.69	237,124
Dec 09, 2022	14.06	14.06	14.06	14.06	14.06	12,366
Dec 08, 2022	14.80	14.80	14.80	14.80	14.80	4,403
Dec 07, 2022	15.57	15.57	15.57	15.57	15.57	28,582
Dec 06, 2022	16.38	16.38	16.38	16.38	16.38	29,051
Dec 05, 2022	16.48	17.24	16.08	17.24	17.24	585,670
Dec 02, 2022	15.90	16.42	15.70	16.42	16.42	225,239
Dec 01, 2022	14.99	15.67	14.61	15.64	15.64	236,861
Nov 30, 2022	15.20	15.20	14.70	14.93	14.93	174,926
Nov 29, 2022	15.35	15.35	14.60	14.97	14.97	86,659
Nov 28, 2022	15.30	15.30	14.60	14.92	14.92	84,685
Nov 25, 2022	14.75	15.17	13.90	15.07	15.07	187,263
Nov 24, 2022	14.15	14.70	13.80	14.45	14.45	115,487
Nov 23, 2022	14.55	14.55	13.49	14.00	14.00	87,559
Nov 22, 2022	14.47	14.47	13.80	14.15	14.15	39,230
Nov 21, 2022	14.79	14.79	13.65	14.29	14.29	35,166
Nov 18, 2022	14.60	14.60	14.02	14.29	14.29	27,439
Nov 17, 2022	14.50	14.95	14.34	14.66	14.66	48,874
Nov 16, 2022	14.20	15.24	14.15	15.09	15.09	201,315
Nov 15, 2022	14.30	14.85	14.10	14.67	14.67	111,701
Nov 14, 2022	14.50	15.20	14.34	14.55	14.55	186,806
Nov 11, 2022	14.30	14.85	13.60	14.72	14.72	557,974
Nov 10, 2022	14.09	14.26	12.93	14.15	14.15	242,693
Nov 09, 2022	12.97	13.61	12.41	13.59	13.59	370,535
Nov 07, 2022	12.70	12.99	11.77	12.97	12.97	335,322
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.94+37.67(+0.95%)

Dow 3032,602.85+208.60(+0.64%)

Nasdaq11,856.99+140.91(+1.20%)

Russell 20001,769.96+17.32(+0.99%)

Crude Oil74.06+0.86(+1.17%)

Gold1,967.40-6.10(-0.31%)

Gautam Gems Limited (GGL.BO)

S&P 500
4,008.94
+37.67(+0.95%)

Dow 30
32,602.85
+208.60(+0.64%)

Nasdaq
11,856.99
+140.91(+1.20%)

Russell 2000
1,769.96
+17.32(+0.99%)

Crude Oil
74.06
+0.86(+1.17%)

Gold
1,967.40
-6.10(-0.31%)