GITANJALI.NS - Gitanjali Gems Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201830.4030.4030.4030.4030.4052,265
Feb 19, 201833.7533.7533.7533.7533.75108,148
Feb 16, 201840.8041.7037.4537.4537.455,616,530
Feb 15, 201849.3052.4546.8046.8046.8025,850,949
Feb 14, 201862.8564.8058.0058.4558.455,215,784
Feb 12, 201859.8563.4059.7562.8562.852,344,497
Feb 09, 201855.0059.6054.4058.7058.702,456,688
Feb 08, 201855.8058.1555.2056.3556.352,398,454
Feb 07, 201855.0056.6054.2555.1055.103,051,836
Feb 06, 201856.0056.2554.2554.9054.903,903,351
Feb 05, 201859.8562.4558.5060.0560.052,010,967
Feb 02, 201864.3064.3058.5060.8060.804,132,451
Feb 01, 201868.9069.9064.7565.0065.002,926,854
Jan 31, 201867.5069.5067.0568.8568.853,515,168
Jan 30, 201865.0567.3564.5566.2066.201,477,023
Jan 29, 201866.2567.5065.0065.2565.251,325,965
Jan 25, 201866.6567.9066.0566.2566.251,418,407
Jan 24, 201867.8068.2566.0566.4566.451,336,452
Jan 23, 201868.2069.5067.7067.9067.901,626,619
Jan 22, 201868.3569.9066.7067.7067.702,662,626
Jan 19, 201870.8072.3567.6068.4068.403,590,855
Jan 18, 201875.9076.0069.6070.0070.002,582,866
Jan 17, 201876.0076.0072.4575.3075.301,821,749
Jan 16, 201882.2082.6076.0576.3576.355,181,405
Jan 15, 201878.3581.7577.1581.1581.155,944,503
Jan 12, 201879.3580.4575.4577.9577.952,489,869
Jan 11, 201880.1081.3079.0079.3079.302,543,761
Jan 10, 201881.8082.7079.2080.1580.154,598,926
Jan 09, 201880.0083.3078.2581.5581.558,453,619
Jan 08, 201874.0079.9574.0079.3079.307,412,224
Jan 05, 201874.4575.4073.2073.7073.706,026,729
Jan 04, 201875.7077.8072.5074.0074.0016,851,618
Jan 03, 201873.0075.8573.0075.2575.255,787,426
Jan 02, 201872.0074.9570.2072.6072.607,683,821
Jan 01, 201868.6072.0068.3571.0571.054,451,713
Dec 29, 201769.4070.7067.8568.2568.252,174,152
Dec 28, 201768.1570.1067.5568.8068.802,057,983
Dec 27, 201769.2569.9067.2567.8567.851,856,187
Dec 26, 201768.7070.2068.5568.9568.952,103,807
Dec 22, 201768.9069.4568.4068.7068.701,965,591
Dec 21, 201770.0071.8068.2068.5068.506,627,284
Dec 20, 201770.1570.7569.4069.6569.653,153,255
Dec 19, 201768.8071.8068.8069.5069.507,807,566
Dec 18, 201769.4072.2565.8569.0569.057,608,699
Dec 15, 201770.5073.7069.7570.5070.5010,144,411
Dec 14, 201772.5574.8068.7069.3069.309,861,791
Dec 13, 201775.1576.3071.8072.1072.105,929,989
Dec 12, 201775.0076.4073.4075.3075.304,019,487
Dec 11, 201775.6577.0074.7575.3075.306,189,836
Dec 08, 201774.9076.8073.2575.1575.158,795,651
Dec 07, 201776.5079.5573.7574.2074.208,209,346
Dec 06, 201776.1579.2075.2575.8075.805,362,814
Dec 05, 201781.3584.8576.7077.9077.9011,783,319
Dec 04, 201780.9083.0076.3580.7580.756,063,954
Dec 01, 201782.1086.8078.3079.2579.2514,653,645
Nov 30, 201784.0085.9080.1080.9580.9512,128,879
Nov 29, 201789.9093.8084.8085.7085.7011,563,862
Nov 28, 201793.70104.4088.6590.1590.1527,917,232
Nov 27, 201795.80100.0092.8093.1593.1519,195,963
Nov 24, 201791.9098.6088.3094.6094.6011,760,004
Nov 23, 201781.4092.6580.1591.2091.208,681,944
Nov 22, 201783.2584.5580.2081.0581.052,796,235
Nov 21, 201772.3084.4071.8582.7582.758,511,881
Nov 20, 201769.3072.7569.0071.7571.75990,822
Nov 17, 201770.0070.6069.1069.2569.25463,332
Nov 16, 201769.7570.2568.7569.1569.15391,371
Nov 15, 201772.7573.8068.2069.4569.451,440,651
Nov 14, 201771.5572.9069.7571.4071.40698,831
Nov 13, 201771.6572.7570.7571.5071.50704,818
Nov 10, 201767.6073.6067.6071.2571.251,699,272
Nov 09, 201768.0569.5066.7568.9068.90667,698
Nov 08, 201768.1069.6567.6067.8067.80722,173
Nov 07, 201770.0070.0067.6068.0068.00641,011
Nov 06, 201767.2069.9067.2068.5068.501,729,585
Nov 03, 201766.5066.9065.8066.2066.20370,844
Nov 02, 201766.0066.3065.5565.8065.80376,350
Nov 01, 201766.0067.2565.6565.8065.80430,678
Oct 31, 201765.6066.7065.4065.6065.60255,393
Oct 30, 201766.1566.3565.2565.7065.70336,273
Oct 27, 201766.0566.8565.4065.6065.60296,253
Oct 26, 201766.1066.4565.3065.9565.95285,270
Oct 25, 201767.0567.0565.6565.8565.85232,412
Oct 24, 201765.8067.7565.7566.4566.45403,427
Oct 23, 201766.8567.3065.4066.3066.30435,518
Oct 19, 201767.1567.5066.6566.8566.85153,715
Oct 18, 201768.4068.7566.5066.7566.75404,602
Oct 17, 201770.0570.8068.3068.5068.50549,902
Oct 16, 201770.1570.8569.0070.2070.20430,130
Oct 13, 201768.9071.1568.7069.5569.55729,350
Oct 12, 201769.3070.0068.3068.7068.70444,281
Oct 11, 201771.2071.5068.3068.7068.70508,543
Oct 10, 201773.0073.2070.1070.5570.55793,089
Oct 09, 201773.1074.5571.9072.5072.501,436,139
Oct 06, 201769.6571.8069.1569.9069.90697,582
Oct 05, 201766.4570.7566.2569.1069.10930,852
Oct 04, 201767.6068.2065.7566.0566.05476,236
Oct 03, 201765.2068.0565.2067.3067.30616,590
Sep 29, 201768.0068.3064.6065.2065.20782,072
Sep 28, 201766.2568.3066.1567.5067.50304,909
Sep 27, 201768.4569.0065.6066.1066.10314,803
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...