GITANJALI.NS - Gitanjali Gems Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20183.803.803.803.803.8072,318
Apr 23, 20183.953.953.953.953.95132,769
Apr 20, 20184.154.154.154.154.1562,226
Apr 19, 20184.354.354.354.354.3548,459
Apr 18, 20184.554.554.554.554.55141,537
Apr 17, 20184.754.754.754.754.7587,381
Apr 16, 20184.954.954.954.954.9561,617
Apr 13, 20185.205.205.205.205.2090,258
Apr 12, 20185.455.455.455.455.4589,009
Apr 11, 20185.705.705.705.705.70100,351
Apr 10, 20185.955.955.955.955.95189,787
Apr 09, 20186.256.256.256.256.25233,138
Apr 06, 20186.556.556.556.556.55120,240
Apr 05, 20186.856.856.856.856.85134,486
Apr 04, 20187.207.207.207.207.2062,900
Apr 03, 20187.557.557.557.557.5568,314
Apr 02, 20187.907.907.907.907.9092,412
Mar 28, 20188.309.108.308.308.304,119,484
Mar 27, 20188.708.708.708.708.7059,928
Mar 26, 20189.159.159.159.159.1531,723
Mar 23, 20189.609.609.609.609.6021,506
Mar 22, 201810.1010.1010.1010.1010.1037,239
Mar 21, 201810.6010.6010.6010.6010.6048,795
Mar 20, 201811.1511.1511.1511.1511.1516,412
Mar 19, 201811.7011.7011.7011.7011.7033,080
Mar 16, 201812.3012.3012.3012.3012.3038,614
Mar 15, 201812.9012.9012.9012.9012.9042,983
Mar 14, 201813.5513.5513.5513.5513.5545,272
Mar 13, 201814.2514.2514.2514.2514.2537,585
Mar 12, 201815.0015.0015.0015.0015.00168,696
Mar 09, 201815.7515.7515.7515.7515.7515,635
Mar 08, 201816.5516.5516.5516.5516.5514,464
Mar 07, 201817.4017.4017.4017.4017.4074,214
Mar 06, 201818.3018.3018.3018.3018.3031,865
Mar 05, 201819.2519.2519.2519.2519.2524,295
Mar 01, 201820.2520.2520.2520.2520.2569,570
Feb 28, 201821.3021.3021.3021.3021.3025,952
Feb 27, 201822.4022.4022.4022.4022.4028,648
Feb 26, 201823.5523.5523.5523.5523.5573,372
Feb 23, 201824.7524.7524.7524.7524.7541,191
Feb 22, 201826.0526.0526.0526.0526.0545,225
Feb 21, 201827.4027.4027.4027.4027.4088,268
Feb 20, 201830.4030.4030.4030.4030.4077,770
Feb 19, 201833.7533.7533.7533.7533.75108,248
Feb 16, 201840.8041.7037.4537.4537.455,616,530
Feb 15, 201849.3052.4546.8046.8046.8025,850,949
Feb 14, 201863.5564.8058.0058.4558.455,215,784
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, 201856.0056.2554.2554.9054.903,908,742
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, 201866.7567.5065.0065.2565.251,325,965
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, 201769.0070.2068.5568.9568.952,103,807
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...