U.S. Markets open in 1 hr 55 mins

Gitanjali Gems Limited (GITANJALI.NS)

National Stock Exchange of India - National Stock Exchange of India Real Time Price. Currency in INR
Add to watchlist
60.60-0.55 (-0.90%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201762.0062.3060.3560.6060.60197,248
Aug 21, 201762.1563.7060.8061.1561.15380,259
Aug 18, 201761.0562.3560.7561.5061.50341,318
Aug 17, 201762.5564.1062.0562.4062.40345,170
Aug 16, 201761.6564.2561.0062.7062.70799,025
Aug 14, 201762.0063.2058.2061.6561.651,178,496
Aug 11, 201756.0056.2553.0055.8555.85318,099
Aug 10, 201759.0060.0054.2056.0556.05290,178
Aug 09, 201760.0060.0058.4058.7058.70283,940
Aug 08, 201763.0063.2060.5560.9060.90329,114
Aug 07, 201763.2563.7062.5562.8062.80169,389
Aug 04, 201762.7565.5062.2562.8062.80669,201
Aug 03, 201763.2063.6562.2062.4562.45197,589
Aug 02, 201763.9564.1062.7062.9062.90221,567
Aug 01, 201764.4565.3063.3063.5063.50265,135
Jul 31, 201763.5066.0063.3064.1564.15852,580
Jul 28, 201764.0064.3563.1063.6563.65443,538
Jul 27, 201763.9564.3062.5562.7562.75152,010
Jul 26, 201762.7564.7562.6063.6063.60565,611
Jul 25, 201763.3063.5562.1562.5062.50158,103
Jul 24, 201763.6064.7063.0063.2063.20278,213
Jul 21, 201763.5064.7563.0563.2563.25354,524
Jul 20, 201763.2064.4063.1063.5563.55634,126
Jul 19, 201762.3562.9562.2562.5062.50145,041
Jul 18, 201762.6063.2561.8062.0062.00173,559
Jul 17, 201762.7063.8062.3562.9062.90244,999
Jul 14, 201762.8063.4561.9562.4562.45234,011
Jul 13, 201762.9063.6562.3062.5062.50276,065
Jul 12, 201763.4563.7562.9063.0563.05120,625
Jul 11, 201763.2564.8562.8063.0063.00211,547
Jul 10, 201764.1064.2063.0063.5563.5545,106
Jul 07, 201765.3565.5063.7064.0564.05236,105
Jul 06, 201764.8067.9064.0565.2065.20924,789
Jul 05, 201762.6565.5562.0064.4564.45538,357
Jul 04, 201763.0063.5061.2062.5062.50142,744
Jul 03, 201762.0063.7562.0063.0063.00171,287
Jun 30, 201762.5062.7561.8062.2562.2596,427
Jun 29, 201762.4062.9062.0062.5062.50157,371
Jun 28, 201761.2062.2060.6561.5561.55181,308
Jun 27, 201763.6063.6061.0561.2561.25278,882
Jun 23, 201764.8565.2563.1063.6063.60260,305
Jun 22, 201766.3566.5564.7564.8564.85250,310
Jun 21, 201765.8066.6565.5566.1066.10254,169
Jun 20, 201766.3566.9065.6065.8065.80183,550
Jun 19, 201766.7567.2565.4565.9565.95307,097
Jun 16, 201767.3567.3566.1066.3066.30213,880
Jun 15, 201768.1068.4567.0067.1067.10332,793
Jun 14, 201766.6070.7066.6067.9567.951,310,013
Jun 13, 201766.5066.8565.4065.7065.70247,503
Jun 12, 201767.5068.0065.6066.1566.15711,314
Jun 09, 201765.0065.6064.5064.9564.95236,456
Jun 08, 201766.4067.0564.8565.1565.15348,404
Jun 07, 201766.9067.4566.1066.4566.45369,817
Jun 06, 201769.4069.4066.1066.5066.50574,522
Jun 05, 201770.7072.8069.0569.2069.203,360,300
Jun 02, 201767.4567.9066.5567.1067.10316,475
Jun 01, 201766.9067.3566.0567.0067.00508,568
May 31, 201766.2066.9564.6064.9064.90494,918
May 30, 201767.0068.5064.5567.4567.45480,433
May 29, 201766.6570.4064.8067.3067.301,660,777
May 26, 201762.2065.4562.0063.9063.90331,038
May 25, 201761.0062.7561.0062.1562.15228,046
May 24, 201762.0063.1560.4060.6560.65200,212
May 23, 201764.7565.1060.6561.9061.90401,788
May 22, 201767.0067.4064.3564.7064.70160,151
May 19, 201767.0067.7566.0066.1566.15224,649
May 18, 201767.4568.1066.3566.6566.65251,126
May 17, 201768.9068.9067.9568.1068.10176,122
May 16, 201768.5069.5567.9068.6068.60293,869
May 15, 201768.5069.2568.0568.4068.40180,420
May 12, 201767.6569.9567.6568.7568.75394,728
May 11, 201769.5069.8568.1568.5068.50233,021
May 10, 201770.6570.7069.3069.5069.50289,818
May 09, 201768.8071.1568.3570.2570.25656,974
May 08, 201768.8069.5067.7068.7568.75287,074
May 05, 201769.5070.2067.7068.8068.80527,209
May 04, 201770.0071.1069.5069.7569.75315,092
May 03, 201770.4571.5069.1069.5069.50438,084
May 02, 201769.9071.9069.6070.0070.00365,699
Apr 28, 201771.7572.7569.2569.9069.90679,197
Apr 27, 201771.0072.5069.4571.1571.15446,210
Apr 26, 201773.1574.3069.7070.6570.65689,240
Apr 25, 201771.5074.8071.5072.7572.752,406,367
Apr 24, 201768.9070.9068.3070.1070.10713,312
Apr 21, 201768.7569.7568.0568.5568.55399,706
Apr 20, 201768.6569.5068.1068.4068.40285,718
Apr 19, 201767.4070.0066.5068.3068.30582,927
Apr 18, 201771.4571.4566.6066.9066.90964,591
Apr 17, 201765.3575.5065.3571.4571.452,854,626
Apr 13, 201766.0066.8565.0065.3565.35333,075
Apr 12, 201767.8067.8065.4066.0066.00324,388
Apr 11, 201767.1568.3566.8067.3067.30314,229
Apr 10, 201767.6567.6566.5067.0067.00262,355
Apr 07, 201768.0069.1066.6067.0567.05376,848
Apr 06, 201768.8569.0567.9068.4068.40344,850
Apr 05, 201767.7069.8567.1069.0569.05874,814
Apr 03, 201766.4068.5065.7567.7067.70401,686
Mar 31, 201766.6067.1565.6565.9565.95282,914
Mar 30, 201766.0566.7565.8566.1066.10221,895
Mar 29, 201766.9067.2565.5065.8065.80362,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...