Price Data Selection & Download
Gautam Gems Share Price All Time Records & Statistics (Feb 2018 - Jul 2026)
1550 daily OHLCV records on BSE from Feb. 2018 to July 2026.
Share Price All Time High
₹58.20
February 27, 2019
BSE Exchange
Share Price All Time Low
₹2.15
April 01, 2026
BSE Exchange
Highest Volume Trading Day
5,175,920
September 19, 2024 • ₹10.94
BSE Exchange
Share Price History Data (Feb 2018 - Jul 2026)
GGL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹3.47 | ₹3.47 | ₹3.11 | ₹3.17 | 1,596 |
| 2026-07-17 | ₹3.18 | ₹3.21 | ₹3.10 | ₹3.16 | 10,579 |
| 2026-07-16 | ₹3.25 | ₹3.25 | ₹3.08 | ₹3.17 | 9,024 |
| 2026-07-15 | ₹3.05 | ₹3.18 | ₹3.05 | ₹3.12 | 12,559 |
| 2026-07-14 | ₹3.13 | ₹3.22 | ₹3.10 | ₹3.19 | 8,107 |
| 2026-07-13 | ₹3.05 | ₹3.23 | ₹3.05 | ₹3.13 | 14,491 |
| 2026-07-10 | ₹3.05 | ₹3.29 | ₹3.05 | ₹3.11 | 12,231 |
| 2026-07-09 | ₹3.31 | ₹3.31 | ₹3.17 | ₹3.20 | 5,262 |
| 2026-07-08 | ₹3.21 | ₹3.26 | ₹3.15 | ₹3.22 | 7,645 |
| 2026-07-07 | ₹3.23 | ₹3.28 | ₹3.08 | ₹3.20 | 6,802 |
| 2026-07-06 | ₹3.01 | ₹3.26 | ₹3.01 | ₹3.23 | 3,108 |
| 2026-07-03 | ₹3.27 | ₹3.28 | ₹3.13 | ₹3.13 | 35,834 |
| 2026-07-02 | ₹3.28 | ₹3.28 | ₹3.16 | ₹3.18 | 6,042 |
| 2026-07-01 | ₹3.30 | ₹3.30 | ₹3.13 | ₹3.15 | 28,832 |
| 2026-06-30 | ₹3.14 | ₹3.27 | ₹3.13 | ₹3.26 | 21,662 |
| 2026-06-29 | ₹3.30 | ₹3.30 | ₹3.11 | ₹3.13 | 4,468 |
| 2026-06-25 | ₹3.28 | ₹3.29 | ₹3.14 | ₹3.15 | 11,979 |
| 2026-06-24 | ₹3.26 | ₹3.26 | ₹3.12 | ₹3.21 | 7,162 |
| 2026-06-23 | ₹3.28 | ₹3.28 | ₹3.19 | ₹3.25 | 16,154 |
| 2026-06-22 | ₹3.17 | ₹3.27 | ₹3.17 | ₹3.22 | 13,185 |
| 2026-06-19 | ₹3.25 | ₹3.25 | ₹3.13 | ₹3.16 | 27,706 |
| 2026-06-18 | ₹3.34 | ₹3.34 | ₹3.19 | ₹3.24 | 9,528 |
| 2026-06-17 | ₹3.22 | ₹3.35 | ₹3.14 | ₹3.33 | 60,732 |
| 2026-06-16 | ₹3.32 | ₹3.33 | ₹3.21 | ₹3.22 | 10,502 |
| 2026-06-15 | ₹3.21 | ₹3.34 | ₹3.21 | ₹3.28 | 32,954 |
| 2026-06-12 | ₹3.28 | ₹3.32 | ₹3.18 | ₹3.26 | 4,649 |
| 2026-06-11 | ₹3.25 | ₹3.34 | ₹3.17 | ₹3.25 | 6,449 |
| 2026-06-10 | ₹3.27 | ₹3.27 | ₹3.13 | ₹3.25 | 26,941 |
| 2026-06-09 | ₹3.26 | ₹3.30 | ₹3.19 | ₹3.25 | 6,194 |
| 2026-06-08 | ₹3.29 | ₹3.32 | ₹3.12 | ₹3.20 | 56,553 |
| 2026-06-05 | ₹3.14 | ₹3.35 | ₹3.14 | ₹3.24 | 18,951 |
| 2026-06-04 | ₹3.23 | ₹3.25 | ₹3.13 | ₹3.20 | 7,698 |
| 2026-06-03 | ₹3.41 | ₹3.41 | ₹3.16 | ₹3.24 | 17,595 |
| 2026-06-02 | ₹3.11 | ₹3.41 | ₹3.11 | ₹3.35 | 42,959 |
| 2026-06-01 | ₹3.38 | ₹3.38 | ₹3.06 | ₹3.11 | 60,751 |
| 2026-05-29 | ₹3.41 | ₹3.41 | ₹3.16 | ₹3.18 | 18,812 |
| 2026-05-27 | ₹3.38 | ₹3.38 | ₹3.21 | ₹3.28 | 11,552 |
| 2026-05-26 | ₹3.37 | ₹3.37 | ₹3.20 | ₹3.20 | 8,406 |
| 2026-05-25 | ₹3.15 | ₹3.35 | ₹3.12 | ₹3.25 | 6,443 |
| 2026-05-22 | ₹3.28 | ₹3.28 | ₹3.12 | ₹3.15 | 12,708 |
| 2026-05-21 | ₹3.35 | ₹3.35 | ₹3.01 | ₹3.15 | 73,834 |
| 2026-05-20 | ₹3.23 | ₹3.32 | ₹3.12 | ₹3.15 | 17,194 |
| 2026-05-19 | ₹3.37 | ₹3.37 | ₹3.09 | ₹3.19 | 17,298 |
| 2026-05-18 | ₹3.14 | ₹3.23 | ₹3.04 | ₹3.22 | 9,093 |
| 2026-05-15 | ₹3.16 | ₹3.31 | ₹3.16 | ₹3.19 | 5,765 |
| 2026-05-14 | ₹3.44 | ₹3.45 | ₹3.17 | ₹3.22 | 17,581 |
| 2026-05-13 | ₹3.15 | ₹3.47 | ₹3.15 | ₹3.36 | 19,134 |
| 2026-05-12 | ₹3.30 | ₹3.30 | ₹3.12 | ₹3.17 | 32,150 |
| 2026-05-11 | ₹3.34 | ₹3.34 | ₹3.25 | ₹3.26 | 9,508 |
| 2026-05-08 | ₹3.34 | ₹3.43 | ₹3.14 | ₹3.16 | 155,788 |
| 2026-05-07 | ₹3.39 | ₹3.43 | ₹3.30 | ₹3.36 | 13,420 |
| 2026-05-06 | ₹3.33 | ₹3.41 | ₹3.33 | ₹3.39 | 6,931 |
| 2026-05-05 | ₹3.32 | ₹3.41 | ₹3.24 | ₹3.25 | 22,045 |
| 2026-05-04 | ₹3.22 | ₹3.51 | ₹3.22 | ₹3.32 | 22,316 |
| 2026-04-30 | ₹3.38 | ₹3.39 | ₹3.23 | ₹3.34 | 6,945 |
| 2026-04-29 | ₹3.38 | ₹3.39 | ₹3.30 | ₹3.32 | 7,056 |
| 2026-04-28 | ₹3.43 | ₹3.43 | ₹3.31 | ₹3.38 | 6,392 |
| 2026-04-27 | ₹3.29 | ₹3.43 | ₹3.29 | ₹3.40 | 17,016 |
| 2026-04-24 | ₹3.31 | ₹3.44 | ₹3.28 | ₹3.28 | 19,310 |
| 2026-04-23 | ₹3.44 | ₹3.44 | ₹3.28 | ₹3.37 | 3,523 |
| 2026-04-22 | ₹3.24 | ₹3.48 | ₹3.24 | ₹3.37 | 15,460 |
| 2026-04-21 | ₹3.37 | ₹3.38 | ₹3.30 | ₹3.31 | 53,040 |
| 2026-04-20 | ₹3.36 | ₹3.44 | ₹3.29 | ₹3.37 | 16,459 |
| 2026-04-17 | ₹3.37 | ₹3.37 | ₹3.30 | ₹3.37 | 34,633 |
| 2026-04-16 | ₹3.43 | ₹3.43 | ₹3.28 | ₹3.38 | 45,600 |
| 2026-04-15 | ₹3.36 | ₹3.45 | ₹3.09 | ₹3.38 | 31,571 |
| 2026-04-13 | ₹3.49 | ₹3.49 | ₹3.30 | ₹3.38 | 14,077 |
| 2026-04-10 | ₹3.63 | ₹3.63 | ₹3.18 | ₹3.43 | 50,814 |
| 2026-04-09 | ₹3.65 | ₹3.77 | ₹3.34 | ₹3.36 | 142,320 |
| 2026-04-08 | ₹3.46 | ₹3.99 | ₹3.46 | ₹3.70 | 74,056 |
| 2026-04-07 | ₹3.20 | ₹3.50 | ₹3.20 | ₹3.46 | 377,408 |
| 2026-04-06 | ₹2.85 | ₹3.02 | ₹2.65 | ₹3.02 | 91,793 |
| 2026-04-02 | ₹2.43 | ₹2.54 | ₹2.35 | ₹2.52 | 32,458 |
| 2026-04-01 | ₹2.15 | ₹2.49 | ₹2.15 | ₹2.46 | 41,460 |
| 2026-03-30 | ₹2.65 | ₹2.65 | ₹2.17 | ₹2.40 | 83,187 |
| 2026-03-27 | ₹2.55 | ₹2.70 | ₹2.54 | ₹2.60 | 146,975 |
| 2026-03-25 | ₹2.90 | ₹2.90 | ₹2.70 | ₹2.76 | 112,593 |
| 2026-03-24 | ₹2.92 | ₹2.95 | ₹2.71 | ₹2.79 | 30,409 |
| 2026-03-23 | ₹3.12 | ₹3.12 | ₹2.85 | ₹2.88 | 48,937 |
| 2026-03-20 | ₹3.14 | ₹3.14 | ₹2.83 | ₹3.10 | 3,362 |
| 2026-03-19 | ₹2.99 | ₹3.10 | ₹2.88 | ₹3.08 | 16,437 |
| 2026-03-18 | ₹2.99 | ₹3.15 | ₹2.94 | ₹3.05 | 9,077 |
| 2026-03-17 | ₹3.21 | ₹3.21 | ₹2.94 | ₹2.98 | 15,758 |
| 2026-03-16 | ₹3.10 | ₹3.25 | ₹2.77 | ₹3.07 | 26,208 |
| 2026-03-13 | ₹2.96 | ₹3.19 | ₹2.96 | ₹3.10 | 45,830 |
| 2026-03-12 | ₹3.12 | ₹3.12 | ₹3.04 | ₹3.06 | 9,128 |
| 2026-03-11 | ₹3.04 | ₹3.22 | ₹3.04 | ₹3.12 | 15,428 |
| 2026-03-10 | ₹3.11 | ₹3.27 | ₹3.04 | ₹3.17 | 12,274 |
| 2026-03-09 | ₹3.34 | ₹3.34 | ₹3.10 | ₹3.17 | 12,452 |
| 2026-03-06 | ₹3.05 | ₹3.25 | ₹2.93 | ₹3.21 | 79,902 |
| 2026-03-05 | ₹3.03 | ₹3.03 | ₹2.92 | ₹2.98 | 20,153 |
| 2026-03-04 | ₹2.95 | ₹3.29 | ₹2.80 | ₹2.92 | 33,246 |
| 2026-03-02 | ₹3.00 | ₹3.12 | ₹2.85 | ₹2.96 | 52,834 |
| 2026-02-27 | ₹3.25 | ₹3.25 | ₹3.13 | ₹3.18 | 2,974 |
| 2026-02-26 | ₹3.17 | ₹3.24 | ₹3.11 | ₹3.18 | 21,546 |
| 2026-02-25 | ₹3.29 | ₹3.30 | ₹3.06 | ₹3.18 | 16,718 |
| 2026-02-24 | ₹3.07 | ₹3.32 | ₹3.07 | ₹3.26 | 23,143 |
| 2026-02-23 | ₹3.35 | ₹3.35 | ₹3.20 | ₹3.21 | 42,039 |
| 2026-02-20 | ₹3.39 | ₹3.39 | ₹3.18 | ₹3.24 | 25,512 |
| 2026-02-19 | ₹3.37 | ₹3.41 | ₹3.30 | ₹3.38 | 6,122 |
| 2026-02-18 | ₹3.41 | ₹3.41 | ₹3.16 | ₹3.36 | 47,358 |
| 2026-02-17 | ₹3.47 | ₹3.54 | ₹3.25 | ₹3.41 | 18,852 |
| 2026-02-16 | ₹3.56 | ₹3.56 | ₹3.45 | ₹3.47 | 24,877 |
| 2026-02-13 | ₹3.53 | ₹3.53 | ₹3.34 | ₹3.51 | 6,991 |
| 2026-02-12 | ₹3.64 | ₹3.64 | ₹3.40 | ₹3.44 | 77,761 |
| 2026-02-11 | ₹3.52 | ₹3.59 | ₹3.46 | ₹3.55 | 12,533 |
| 2026-02-10 | ₹3.64 | ₹3.64 | ₹3.47 | ₹3.51 | 28,125 |
| 2026-02-09 | ₹3.56 | ₹3.61 | ₹3.40 | ₹3.50 | 105,294 |
| 2026-02-06 | ₹3.55 | ₹3.55 | ₹3.45 | ₹3.49 | 6,761 |
| 2026-02-05 | ₹3.57 | ₹3.58 | ₹3.47 | ₹3.55 | 20,723 |
| 2026-02-04 | ₹3.50 | ₹3.70 | ₹3.41 | ₹3.57 | 42,033 |
| 2026-02-03 | ₹3.63 | ₹3.78 | ₹3.40 | ₹3.43 | 55,891 |
| 2026-02-02 | ₹3.57 | ₹3.57 | ₹3.21 | ₹3.56 | 75,346 |
| 2026-02-01 | ₹3.59 | ₹3.59 | ₹3.11 | ₹3.40 | 16,974 |
| 2026-01-30 | ₹3.61 | ₹3.61 | ₹3.01 | ₹3.28 | 90,206 |
| 2026-01-29 | ₹3.65 | ₹3.65 | ₹3.50 | ₹3.50 | 9,291 |
| 2026-01-28 | ₹3.59 | ₹3.64 | ₹3.20 | ₹3.61 | 29,431 |
| 2026-01-27 | ₹3.58 | ₹3.58 | ₹3.41 | ₹3.50 | 8,604 |
| 2026-01-23 | ₹3.58 | ₹3.58 | ₹3.42 | ₹3.52 | 23,904 |
| 2026-01-22 | ₹3.29 | ₹3.62 | ₹3.29 | ₹3.46 | 13,699 |
| 2026-01-21 | ₹3.55 | ₹3.67 | ₹3.34 | ₹3.42 | 27,601 |
| 2026-01-20 | ₹3.53 | ₹3.63 | ₹3.53 | ₹3.55 | 35,753 |
| 2026-01-19 | ₹3.55 | ₹3.70 | ₹3.55 | ₹3.68 | 33,463 |
| 2026-01-16 | ₹3.64 | ₹3.75 | ₹3.57 | ₹3.66 | 31,896 |
| 2026-01-14 | ₹3.56 | ₹3.67 | ₹3.54 | ₹3.57 | 14,566 |
| 2026-01-13 | ₹3.71 | ₹3.79 | ₹3.52 | ₹3.56 | 52,053 |
| 2026-01-12 | ₹3.51 | ₹3.75 | ₹3.51 | ₹3.66 | 19,944 |
| 2026-01-09 | ₹3.87 | ₹3.87 | ₹3.40 | ₹3.60 | 37,562 |
| 2026-01-08 | ₹3.86 | ₹3.86 | ₹3.69 | ₹3.75 | 13,749 |
| 2026-01-07 | ₹3.68 | ₹3.85 | ₹3.68 | ₹3.73 | 40,332 |
| 2026-01-06 | ₹3.78 | ₹3.92 | ₹3.67 | ₹3.70 | 133,836 |
| 2026-01-05 | ₹3.75 | ₹3.85 | ₹3.72 | ₹3.77 | 30,715 |
| 2026-01-02 | ₹3.82 | ₹3.90 | ₹3.70 | ₹3.83 | 54,120 |
| 2026-01-01 | ₹3.92 | ₹3.92 | ₹3.52 | ₹3.82 | 39,927 |
Gautam Gems Share Price Performance Analysis (Feb 2018 - Jul 2026)
GGL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.02%
₹3.82 → ₹3.17
Year to Date
Price Volatility
7.43%
Low Volatility
Year to Date
Average Daily Volume
32,692
Year to Date Average
BSE Exchange
Gautam Gems Share Price History – Frequently Asked Questions
Common questions about GGL historical data and records. Browse GGL cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Gautam Gems (GGL)?
The all-time high share price of Gautam Gems was ₹58.2 recorded on February 27, 2019 on the BSE exchange.
What is the all-time low share price of Gautam Gems (GGL)?
The all-time low share price of Gautam Gems was ₹2.15 recorded on April 01, 2026 on the BSE exchange.
How can I download GGL historical share price data?
You can download Gautam Gems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GGL shares?
The highest trading volume day for Gautam Gems was 5,175,920 shares traded on September 19, 2024 on the BSE exchange, with share price at ₹10.94.