U.S. Markets close in 3 hrs 4 mins

Gitanjali Gems Limited (GITANJALI.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
63.60-1.25 (-1.93%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
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
Mar 28, 201767.2567.8566.5066.8566.85427,567
Mar 27, 201766.5067.5065.9066.2566.25263,818
Mar 24, 201767.3067.4566.1566.5066.50303,737
Mar 23, 201766.9568.3066.7567.0067.00320,921
Mar 22, 201766.8067.9066.3566.7566.75252,659
Mar 21, 201768.5069.7067.2568.4068.40677,266
Mar 20, 201767.4069.2066.7068.4068.40695,121
Mar 17, 201767.4068.0066.1067.0067.00341,518
Mar 16, 201766.7068.4566.6067.4067.40681,824
Mar 15, 201767.5067.8565.6566.0566.05519,634
Mar 14, 201763.3569.4063.3566.9566.951,226,838
Mar 10, 201765.8065.8063.0063.3563.35299,266
Mar 09, 201765.0065.8064.4064.8564.85219,997
Mar 08, 201766.3066.9565.2565.6065.60327,466
Mar 07, 201767.7567.8565.8066.0566.05309,462
Mar 06, 201767.6068.2567.0067.4067.40284,141
Mar 03, 201766.4568.0066.1067.0067.00391,120
Mar 02, 201770.0070.5566.0066.7566.75711,152
Mar 01, 201765.1069.9065.0569.4069.401,409,553
Feb 28, 201765.1065.6064.7064.9564.95281,866
Feb 27, 201765.2566.2064.4064.7564.75333,929
Feb 23, 201765.2566.2065.0565.2565.25364,877
Feb 22, 201766.7067.4565.0565.2565.25429,659
Feb 21, 201767.5568.0066.1066.2566.25429,199
Feb 20, 201767.5068.8067.5067.8067.80406,327
Feb 17, 201767.8069.1567.5067.8567.85601,601
Feb 16, 201766.3568.0065.3567.4067.40551,864
Feb 15, 201768.3569.2565.7566.3066.301,166,354
Feb 14, 201776.4076.4571.1072.5072.50938,197
Feb 13, 201774.1577.4073.3075.7075.701,930,865
Feb 10, 201772.9074.4072.1073.5573.551,482,399
Feb 09, 201771.0073.3070.2072.7072.701,341,737
Feb 08, 201769.9071.9069.6070.8070.80965,317
Feb 07, 201769.5070.8069.1069.4569.45665,269
Feb 06, 201771.4071.7568.8069.5069.50805,024
Feb 03, 201769.7071.8069.6570.9070.90826,261
Feb 02, 201768.8070.8568.0069.7569.75716,847
Feb 01, 201767.9069.9067.0069.2069.201,177,967
Jan 31, 201768.8070.2066.7067.1567.15524,760
Jan 30, 201768.1070.5068.1068.7568.75536,830
*Close price adjusted for dividends and splits.
Loading more data...