GITANJALI.NS - Gitanjali Gems Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201767.1567.5066.6566.8566.85153,715
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
Sep 26, 201767.0070.2066.6567.8067.80415,129
Sep 25, 201770.3070.6066.3067.0567.05506,935
Sep 22, 201771.5073.0069.3569.7569.751,259,726
Sep 21, 201768.0072.8067.9571.1071.101,589,074
Sep 20, 201767.6569.2567.4067.8067.80453,107
Sep 19, 201770.3070.3567.8068.2068.20598,895
Sep 18, 201771.0572.3069.6570.0570.05789,919
Sep 15, 201769.9572.4069.6070.5070.50738,429
Sep 14, 201771.3072.5569.5570.0570.05929,166
Sep 14, 20170.8 Dividend
Sep 13, 201772.9073.3070.2070.6069.80424,827
Sep 12, 201772.0573.4571.7072.5071.68591,227
Sep 11, 201774.7575.2571.0071.4070.59935,287
Sep 08, 201776.8579.4072.6073.7072.863,898,377
Sep 07, 201768.7075.5567.5074.4073.563,342,545
Sep 06, 201763.3068.7562.8067.3566.591,821,252
Sep 05, 201762.2563.9062.1063.2062.48469,844
Sep 04, 201762.4562.9061.2062.0061.30371,788
Sep 01, 201761.3062.5060.8561.1060.41451,113
Aug 31, 201761.0561.7060.7060.9560.26181,045
Aug 30, 201761.6561.7061.0061.1560.46162,675
Aug 29, 201761.0061.9060.6060.7560.06147,025
Aug 28, 201760.5063.0060.0061.2560.56403,758
Aug 24, 201761.0061.4560.1560.5059.81149,728
Aug 23, 201760.6061.3060.5060.8060.11147,615
Aug 22, 201762.0062.3060.3560.6059.91197,714
Aug 21, 201762.1563.7060.8061.1560.46380,259
Aug 18, 201761.0562.3560.7561.5060.80341,318
Aug 17, 201762.5564.1062.0562.4061.69345,170
Aug 16, 201761.6564.2561.0062.7061.99799,025
Aug 14, 201762.0063.2058.2061.6560.951,178,496
Aug 11, 201756.0056.2553.0055.8555.22318,099
Aug 10, 201759.0060.0054.2056.0555.41290,178
Aug 09, 201760.0060.0058.4058.7058.03283,940
Aug 08, 201763.0063.2060.5560.9060.21329,114
Aug 07, 201763.2563.7062.5562.8062.09169,389
Aug 04, 201762.7565.5062.2562.8062.09669,201
Aug 03, 201763.2063.6562.2062.4561.74197,589
Aug 02, 201763.9564.1062.7062.9062.19221,567
Aug 01, 201764.4565.3063.3063.5062.78265,135
Jul 31, 201763.5066.0063.3064.1563.42852,580
Jul 28, 201764.0064.3563.1063.6562.93443,538
Jul 27, 201763.9564.3062.5562.7562.04152,010
Jul 26, 201762.7564.7562.6063.6062.88565,611
Jul 25, 201763.3063.5562.1562.5061.79158,103
Jul 24, 201763.6064.7063.0063.2062.48278,213
Jul 21, 201763.5064.7563.0563.2562.53354,524
Jul 20, 201763.2064.4063.1063.5562.83634,126
Jul 19, 201762.3562.9562.2562.5061.79145,041
Jul 18, 201762.6063.2561.8062.0061.30173,559
Jul 17, 201762.7063.8062.3562.9062.19244,999
Jul 14, 201762.8063.4561.9562.4561.74234,011
Jul 13, 201762.9063.6562.3062.5061.79276,065
Jul 12, 201763.4563.7562.9063.0562.34120,625
Jul 11, 201763.2564.8562.8063.0062.29211,547
Jul 10, 201764.1064.2063.0063.5562.8345,106
Jul 07, 201765.3565.5063.7064.0563.32236,105
Jul 06, 201764.8067.9064.0565.2064.46924,789
Jul 05, 201762.6565.5562.0064.4563.72538,357
Jul 04, 201763.0063.5061.2062.5061.79142,744
Jul 03, 201762.0063.7562.0063.0062.29171,287
Jun 30, 201762.5062.7561.8062.2561.5496,427
Jun 29, 201762.4062.9062.0062.5061.79157,371
Jun 28, 201761.2062.2060.6561.5560.85181,308
Jun 27, 201763.6063.6061.0561.2560.56278,882
Jun 23, 201764.8565.2563.1063.6062.88260,305
Jun 22, 201766.3566.5564.7564.8564.12250,310
Jun 21, 201765.8066.6565.5566.1065.35254,169
Jun 20, 201766.3566.9065.6065.8065.05183,550
Jun 19, 201766.7567.2565.4565.9565.20307,097
Jun 16, 201767.3567.3566.1066.3065.55213,880
Jun 15, 201768.1068.4567.0067.1066.34332,793
Jun 14, 201766.6070.7066.6067.9567.181,310,013
Jun 13, 201766.5066.8565.4065.7064.96247,503
Jun 12, 201767.5068.0065.6066.1565.40711,314
Jun 09, 201765.0065.6064.5064.9564.21236,456
Jun 08, 201766.4067.0564.8565.1564.41348,404
Jun 07, 201766.9067.4566.1066.4565.70369,817
Jun 06, 201769.4069.4066.1066.5065.75574,522
Jun 05, 201770.7072.8069.0569.2068.423,360,300
Jun 02, 201767.4567.9066.5567.1066.34316,475
Jun 01, 201766.9067.3566.0567.0066.24508,568
May 31, 201766.2066.9564.6064.9064.16494,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...