Stock listing
BSE:GEMSI Gemstone Investments Limited Share Price
Follow Gemstone Investments Limited into a list and get an email when it puts out news.
Share price · BSE:GEMSI
₹1.20 INR -0.04 (-3.2%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹1.16 – ₹1.27 INRNov 2, 2026
- Volume
- 201,898 sharesNov 2, 2026
- 52-week range
- ₹1.09 – ₹2.35 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹126,350 INRMedian day 65,224 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:GEMSI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1.20 | -0.04 | -3.2% | ₹1.25 | ₹1.27 | ₹1.16 | 201,898 | |
| ₹1.24 | +0.05 | +4.2% | ₹1.17 | ₹1.24 | ₹1.15 | 64,650 | |
| ₹1.19 | -0.08 | -6.3% | ₹1.30 | ₹1.30 | ₹1.09 | 172,088 | |
| ₹1.27 | +0.06 | +5.0% | ₹1.18 | ₹1.27 | ₹1.18 | 34,074 | |
| ₹1.21 | -0.01 | -0.8% | ₹1.20 | ₹1.22 | ₹1.18 | 27,996 | |
| ₹1.22 | 0.00 | 0.0% | ₹1.24 | ₹1.26 | ₹1.20 | 37,475 | |
| ₹1.22 | +0.01 | +0.8% | ₹1.26 | ₹1.28 | ₹1.14 | 47,331 | |
| ₹1.21 | +0.01 | +0.8% | ₹1.16 | ₹1.27 | ₹1.15 | 86,284 | |
| ₹1.20 | -0.06 | -4.8% | ₹1.27 | ₹1.29 | ₹1.20 | 30,853 | |
| ₹1.26 | -0.04 | -3.1% | ₹1.24 | ₹1.29 | ₹1.22 | 37,401 | |
| ₹1.30 | +0.01 | +0.8% | ₹1.27 | ₹1.30 | ₹1.22 | 53,096 | |
| ₹1.29 | -0.01 | -0.8% | ₹1.27 | ₹1.32 | ₹1.27 | 18,697 | |
| ₹1.30 | +0.02 | +1.6% | ₹1.26 | ₹1.32 | ₹1.26 | 64,380 | |
| ₹1.28 | -0.02 | -1.5% | ₹1.29 | ₹1.33 | ₹1.27 | 73,350 | |
| ₹1.30 | -0.01 | -0.8% | ₹1.34 | ₹1.35 | ₹1.24 | 126,373 | |
| ₹1.31 | +0.01 | +0.8% | ₹1.30 | ₹1.37 | ₹1.30 | 40,891 | |
| ₹1.30 | -0.05 | -3.7% | ₹1.37 | ₹1.37 | ₹1.30 | 36,825 | |
| ₹1.35 | -0.02 | -1.5% | ₹1.33 | ₹1.37 | ₹1.32 | 48,662 | |
| ₹1.37 | +0.06 | +4.6% | ₹1.34 | ₹1.39 | ₹1.31 | 77,115 | |
| ₹1.31 | +0.02 | +1.6% | ₹1.35 | ₹1.39 | ₹1.30 | 44,455 | |
| ₹1.29 | -0.06 | -4.4% | ₹1.38 | ₹1.42 | ₹1.25 | 74,739 | |
| ₹1.35 | +0.02 | +1.5% | ₹1.33 | ₹1.38 | ₹1.31 | 64,977 | |
| ₹1.33 | -0.02 | -1.5% | ₹1.39 | ₹1.39 | ₹1.31 | 60,280 | |
| ₹1.35 | -0.04 | -2.9% | ₹1.39 | ₹1.39 | ₹1.35 | 30,570 | |
| ₹1.39 | +0.04 | +3.0% | ₹1.39 | ₹1.47 | ₹1.35 | 65,224 | |
| ₹1.35 | -0.10 | -6.9% | ₹1.47 | ₹1.48 | ₹1.32 | 386,119 | |
| ₹1.45 | +0.04 | +2.8% | ₹1.42 | ₹1.48 | ₹1.42 | 31,137 | |
| ₹1.41 | 0.00 | 0.0% | ₹1.41 | ₹1.54 | ₹1.38 | 66,198 | |
| ₹1.41 | +0.01 | +0.7% | ₹1.40 | ₹1.63 | ₹1.38 | 42,489 | |
| ₹1.40 | +0.03 | +2.2% | ₹1.45 | ₹1.48 | ₹1.37 | 49,182 | |
| ₹1.37 | -0.10 | -6.8% | ₹1.47 | ₹1.52 | ₹1.33 | 82,529 | |
| ₹1.47 | +0.02 | +1.4% | ₹1.48 | ₹1.55 | ₹1.45 | 94,512 | |
| ₹1.45 | +0.09 | +6.6% | ₹1.36 | ₹1.63 | ₹1.34 | 83,386 | |
| ₹1.36 | 0.00 | 0.0% | ₹1.33 | ₹1.40 | ₹1.30 | 59,551 | |
| ₹1.36 | +0.01 | +0.7% | ₹1.35 | ₹1.40 | ₹1.31 | 33,400 | |
| ₹1.35 | -0.01 | -0.7% | ₹1.36 | ₹1.42 | ₹1.28 | 36,579 | |
| ₹1.36 | -0.01 | -0.7% | ₹1.41 | ₹1.41 | ₹1.34 | 75,360 | |
| ₹1.37 | +0.02 | +1.5% | ₹1.38 | ₹1.42 | ₹1.35 | 94,589 | |
| ₹1.35 | 0.00 | 0.0% | ₹1.33 | ₹1.40 | ₹1.33 | 19,966 | |
| ₹1.35 | 0.00 | 0.0% | ₹1.32 | ₹1.48 | ₹1.32 | 124,874 | |
| ₹1.35 | -0.03 | -2.2% | ₹1.34 | ₹1.38 | ₹1.31 | 20,030 | |
| ₹1.38 | +0.04 | +3.0% | ₹1.37 | ₹1.39 | ₹1.30 | 59,523 | |
| ₹1.34 | -0.03 | -2.2% | ₹1.39 | ₹1.39 | ₹1.25 | 81,146 | |
| ₹1.37 | +0.07 | +5.4% | ₹1.30 | ₹1.38 | ₹1.27 | 41,702 | |
| ₹1.30 | -0.08 | -5.8% | ₹1.40 | ₹1.47 | ₹1.16 | 170,564 | |
| ₹1.38 | +0.02 | +1.5% | ₹1.35 | ₹1.41 | ₹1.35 | 64,288 | |
| ₹1.36 | -0.06 | -4.2% | ₹1.45 | ₹1.47 | ₹1.23 | 111,829 | |
| ₹1.42 | 0.00 | 0.0% | ₹1.44 | ₹1.49 | ₹1.41 | 90,796 | |
| ₹1.42 | -0.01 | -0.7% | ₹1.40 | ₹1.45 | ₹1.36 | 84,492 | |
| ₹1.43 | -0.16 | -10.1% | ₹1.62 | ₹1.64 | ₹1.31 | 609,782 | |
| ₹1.59 | +0.04 | +2.6% | ₹1.55 | ₹1.65 | ₹1.50 | 200,719 | |
| ₹1.55 | 0.00 | 0.0% | ₹1.55 | ₹1.64 | ₹1.50 | 91,186 | |
| ₹1.55 | 0.00 | 0.0% | ₹1.53 | ₹1.60 | ₹1.53 | 111,409 | |
| ₹1.55 | +0.05 | +3.3% | ₹1.47 | ₹1.80 | ₹1.47 | 288,968 | |
| ₹1.50 | -0.01 | -0.7% | ₹1.50 | ₹1.59 | ₹1.47 | 103,561 | |
| ₹1.51 | -0.02 | -1.3% | ₹1.59 | ₹1.59 | ₹1.50 | 35,964 | |
| ₹1.53 | +0.06 | +4.1% | ₹1.47 | ₹1.62 | ₹1.45 | 145,099 | |
| ₹1.47 | -0.03 | -2.0% | ₹1.50 | ₹1.50 | ₹1.45 | 50,292 | |
| ₹1.50 | -0.02 | -1.3% | ₹1.50 | ₹1.55 | ₹1.42 | 86,163 | |
| ₹1.52 | 0.00 | 0.0% | ₹1.55 | ₹1.59 | ₹1.50 | 64,487 | |
| ₹1.52 | +0.03 | +2.0% | ₹1.49 | ₹1.60 | ₹1.48 | 100,919 | |
| ₹1.49 | -0.01 | -0.7% | ₹1.53 | ₹1.65 | ₹1.46 | 74,336 | |
| ₹1.50 | +0.13 | +9.5% | ₹1.38 | ₹1.65 | ₹1.38 | 133,357 |
- Ticker
- BSE:GEMSI
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹1.30 (+1.6%) on Oct 14, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹1.29 (-4.4%) on Oct 1, 2026
Gemstone Investments Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹1.29 (-4.4%) on Oct 1, 2026
Gemstone Investments Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹1.35 (+1.5%) on Sep 30, 2026
Gemstone Investments Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹1.36 (+0.7%) on Sep 10, 2026
Gemstone Investments Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹1.55 (+3.3%) on Aug 14, 2026
Gemstone Investments Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹1.50 (-0.7%) on Aug 13, 2026
Gemstone Investments Limited Press Release Aug 04 2026
Aug 4, 2026
Closed ₹1.52 (+2.0%) on Aug 5, 2026
Gemstone Investments Limited Press Release Jul 18 2026
Jul 18, 2026
Closed ₹1.51 (-0.7%) on Jul 20, 2026
Gemstone Investments Limited Press Release Jul 16 2026
Jul 16, 2026
Closed ₹1.52 (0.0%) on Jul 17, 2026
Gemstone Investments Limited on 6ix
- News releases
- 36 in the last 12 months · 72 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Gemstone Investments Limited.