Price Data Selection & Download
Gemstone Investments Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3431 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore GEMSI fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹202.70
August 04, 2010
BSE Exchange
Share Price All Time Low
₹0.17
October 28, 2015
BSE Exchange
Highest Volume Trading Day
9,913,678
June 04, 2013 • ₹1.51
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GEMSI daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1.67 | ₹1.67 | ₹1.40 | ₹1.57 | 294,783 |
| 2026-05-21 | ₹1.65 | ₹1.70 | ₹1.65 | ₹1.67 | 13,010 |
| 2026-05-20 | ₹1.56 | ₹1.73 | ₹1.55 | ₹1.65 | 29,581 |
| 2026-05-19 | ₹1.55 | ₹1.70 | ₹1.55 | ₹1.61 | 50,203 |
| 2026-05-18 | ₹1.61 | ₹1.74 | ₹1.54 | ₹1.56 | 59,804 |
| 2026-05-15 | ₹1.66 | ₹1.74 | ₹1.61 | ₹1.65 | 112,809 |
| 2026-05-14 | ₹1.73 | ₹1.88 | ₹1.66 | ₹1.68 | 28,137 |
| 2026-05-13 | ₹1.69 | ₹1.78 | ₹1.69 | ₹1.71 | 68,225 |
| 2026-05-12 | ₹1.79 | ₹1.84 | ₹1.68 | ₹1.74 | 181,381 |
| 2026-05-11 | ₹1.69 | ₹1.80 | ₹1.69 | ₹1.77 | 232,854 |
| 2026-05-08 | ₹1.78 | ₹1.78 | ₹1.65 | ₹1.69 | 34,040 |
| 2026-05-07 | ₹1.71 | ₹1.74 | ₹1.45 | ₹1.67 | 91,493 |
| 2026-05-06 | ₹1.67 | ₹1.72 | ₹1.65 | ₹1.67 | 49,989 |
| 2026-05-05 | ₹1.67 | ₹1.73 | ₹1.65 | ₹1.67 | 23,212 |
| 2026-05-04 | ₹1.65 | ₹1.75 | ₹1.65 | ₹1.67 | 43,437 |
| 2026-04-30 | ₹1.73 | ₹1.74 | ₹1.63 | ₹1.69 | 34,505 |
| 2026-04-29 | ₹1.65 | ₹1.88 | ₹1.65 | ₹1.73 | 73,671 |
| 2026-04-28 | ₹1.70 | ₹1.76 | ₹1.60 | ₹1.65 | 104,277 |
| 2026-04-27 | ₹1.74 | ₹1.76 | ₹1.69 | ₹1.70 | 30,269 |
| 2026-04-24 | ₹1.73 | ₹1.76 | ₹1.68 | ₹1.74 | 25,450 |
| 2026-04-23 | ₹1.84 | ₹1.84 | ₹1.69 | ₹1.73 | 109,198 |
| 2026-04-22 | ₹1.62 | ₹1.79 | ₹1.53 | ₹1.69 | 72,350 |
| 2026-04-21 | ₹1.54 | ₹1.75 | ₹1.54 | ₹1.61 | 47,748 |
| 2026-04-20 | ₹1.73 | ₹1.78 | ₹1.55 | ₹1.64 | 71,335 |
| 2026-04-17 | ₹1.77 | ₹1.82 | ₹1.67 | ₹1.73 | 61,144 |
| 2026-04-16 | ₹1.80 | ₹1.80 | ₹1.70 | ₹1.78 | 64,741 |
| 2026-04-15 | ₹1.68 | ₹1.77 | ₹1.68 | ₹1.72 | 30,638 |
| 2026-04-13 | ₹1.85 | ₹1.85 | ₹1.55 | ₹1.68 | 112,907 |
| 2026-04-10 | ₹1.70 | ₹1.80 | ₹1.70 | ₹1.79 | 85,532 |
| 2026-04-09 | ₹1.61 | ₹1.70 | ₹1.58 | ₹1.68 | 276,222 |
| 2026-04-08 | ₹1.40 | ₹1.59 | ₹1.40 | ₹1.58 | 496,211 |
| 2026-04-07 | ₹1.39 | ₹1.43 | ₹1.33 | ₹1.40 | 63,997 |
| 2026-04-06 | ₹1.38 | ₹1.42 | ₹1.35 | ₹1.39 | 31,666 |
| 2026-04-02 | ₹1.45 | ₹1.45 | ₹1.27 | ₹1.38 | 64,611 |
| 2026-04-01 | ₹1.14 | ₹1.36 | ₹1.14 | ₹1.31 | 204,761 |
| 2026-03-30 | ₹1.34 | ₹1.38 | ₹1.18 | ₹1.21 | 91,737 |
| 2026-03-27 | ₹1.34 | ₹1.42 | ₹1.33 | ₹1.34 | 289,391 |
| 2026-03-25 | ₹1.35 | ₹1.43 | ₹1.32 | ₹1.33 | 83,059 |
| 2026-03-24 | ₹1.26 | ₹1.44 | ₹1.26 | ₹1.35 | 80,686 |
| 2026-03-23 | ₹1.21 | ₹1.50 | ₹1.21 | ₹1.29 | 140,560 |
| 2026-03-20 | ₹1.30 | ₹1.35 | ₹1.21 | ₹1.25 | 112,560 |
| 2026-03-19 | ₹1.44 | ₹1.45 | ₹1.21 | ₹1.26 | 201,446 |
| 2026-03-18 | ₹1.46 | ₹1.51 | ₹1.43 | ₹1.44 | 43,988 |
| 2026-03-17 | ₹1.50 | ₹1.53 | ₹1.46 | ₹1.47 | 20,278 |
| 2026-03-16 | ₹1.50 | ₹1.56 | ₹1.44 | ₹1.46 | 114,597 |
| 2026-03-13 | ₹1.61 | ₹1.61 | ₹1.50 | ₹1.52 | 28,532 |
| 2026-03-12 | ₹1.61 | ₹1.61 | ₹1.52 | ₹1.57 | 414,560 |
| 2026-03-11 | ₹1.64 | ₹1.64 | ₹1.54 | ₹1.55 | 40,906 |
| 2026-03-10 | ₹1.65 | ₹1.67 | ₹1.50 | ₹1.59 | 74,604 |
| 2026-03-09 | ₹1.43 | ₹1.60 | ₹1.27 | ₹1.57 | 95,452 |
| 2026-03-06 | ₹1.47 | ₹1.54 | ₹1.40 | ₹1.43 | 24,682 |
| 2026-03-05 | ₹1.46 | ₹1.54 | ₹1.46 | ₹1.47 | 48,011 |
| 2026-03-04 | ₹1.36 | ₹1.60 | ₹1.27 | ₹1.49 | 91,367 |
| 2026-03-02 | ₹1.48 | ₹1.52 | ₹1.36 | ₹1.43 | 67,096 |
| 2026-02-27 | ₹1.51 | ₹1.55 | ₹1.48 | ₹1.52 | 13,439 |
| 2026-02-26 | ₹1.51 | ₹1.55 | ₹1.45 | ₹1.52 | 69,183 |
| 2026-02-25 | ₹1.57 | ₹1.57 | ₹1.47 | ₹1.51 | 64,982 |
| 2026-02-24 | ₹1.54 | ₹1.58 | ₹1.53 | ₹1.53 | 112,497 |
| 2026-02-23 | ₹1.61 | ₹1.61 | ₹1.53 | ₹1.57 | 15,167 |
| 2026-02-20 | ₹1.62 | ₹1.62 | ₹1.56 | ₹1.56 | 23,857 |
| 2026-02-19 | ₹1.63 | ₹1.63 | ₹1.55 | ₹1.58 | 46,837 |
| 2026-02-18 | ₹1.61 | ₹1.63 | ₹1.55 | ₹1.57 | 94,165 |
| 2026-02-17 | ₹1.59 | ₹1.62 | ₹1.58 | ₹1.61 | 17,805 |
| 2026-02-16 | ₹1.57 | ₹1.70 | ₹1.53 | ₹1.62 | 84,991 |
| 2026-02-13 | ₹1.59 | ₹1.66 | ₹1.56 | ₹1.59 | 23,678 |
| 2026-02-12 | ₹1.65 | ₹1.66 | ₹1.57 | ₹1.61 | 41,717 |
| 2026-02-11 | ₹1.63 | ₹1.69 | ₹1.55 | ₹1.65 | 66,298 |
| 2026-02-10 | ₹1.62 | ₹1.70 | ₹1.59 | ₹1.63 | 39,587 |
| 2026-02-09 | ₹1.71 | ₹1.71 | ₹1.52 | ₹1.59 | 115,408 |
| 2026-02-06 | ₹1.75 | ₹1.75 | ₹1.46 | ₹1.61 | 100,008 |
| 2026-02-05 | ₹1.78 | ₹1.78 | ₹1.63 | ₹1.69 | 24,457 |
| 2026-02-04 | ₹1.66 | ₹1.78 | ₹1.64 | ₹1.70 | 80,239 |
| 2026-02-03 | ₹1.67 | ₹1.69 | ₹1.41 | ₹1.63 | 80,229 |
| 2026-02-02 | ₹1.65 | ₹1.68 | ₹1.60 | ₹1.65 | 22,589 |
| 2026-02-01 | ₹1.70 | ₹1.92 | ₹1.55 | ₹1.62 | 53,967 |
| 2026-01-30 | ₹1.69 | ₹1.72 | ₹1.59 | ₹1.70 | 83,610 |
| 2026-01-29 | ₹1.58 | ₹1.80 | ₹1.58 | ₹1.66 | 133,514 |
| 2026-01-28 | ₹1.57 | ₹1.60 | ₹1.51 | ₹1.54 | 55,971 |
| 2026-01-27 | ₹1.58 | ₹1.64 | ₹1.53 | ₹1.58 | 45,738 |
| 2026-01-23 | ₹1.55 | ₹1.63 | ₹1.50 | ₹1.58 | 44,989 |
| 2026-01-22 | ₹1.56 | ₹1.65 | ₹1.37 | ₹1.55 | 57,521 |
| 2026-01-21 | ₹1.67 | ₹1.67 | ₹1.54 | ₹1.59 | 50,104 |
| 2026-01-20 | ₹1.62 | ₹1.69 | ₹1.61 | ₹1.62 | 55,486 |
| 2026-01-19 | ₹1.73 | ₹1.73 | ₹1.56 | ₹1.63 | 104,282 |
| 2026-01-16 | ₹1.61 | ₹1.74 | ₹1.61 | ₹1.73 | 147,047 |
| 2026-01-14 | ₹1.65 | ₹1.67 | ₹1.60 | ₹1.64 | 77,706 |
| 2026-01-13 | ₹1.67 | ₹1.75 | ₹1.67 | ₹1.69 | 62,043 |
| 2026-01-12 | ₹1.87 | ₹1.90 | ₹1.66 | ₹1.70 | 265,343 |
| 2026-01-09 | ₹1.67 | ₹1.78 | ₹1.66 | ₹1.73 | 119,935 |
| 2026-01-08 | ₹1.85 | ₹1.95 | ₹1.55 | ₹1.65 | 134,272 |
| 2026-01-07 | ₹1.80 | ₹2.05 | ₹1.74 | ₹1.89 | 148,443 |
| 2026-01-06 | ₹1.77 | ₹1.83 | ₹1.76 | ₹1.80 | 42,847 |
| 2026-01-05 | ₹1.82 | ₹1.83 | ₹1.74 | ₹1.77 | 89,417 |
| 2026-01-02 | ₹1.80 | ₹1.88 | ₹1.79 | ₹1.82 | 72,013 |
| 2026-01-01 | ₹1.81 | ₹1.89 | ₹1.81 | ₹1.85 | 28,999 |
Gemstone Investments Share Price Performance Analysis (Jan 2008 - May 2026)
GEMSI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.14%
₹1.85 → ₹1.57
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
88,927
Year to Date Average
BSE Exchange
Gemstone Investments Share Price History – Frequently Asked Questions
Common questions about GEMSI historical data and records. Compare with GEMSI fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Gemstone Investments (GEMSI)?
The all-time high share price of Gemstone Investments was ₹202.7 recorded on August 04, 2010 on the BSE exchange.
What is the all-time low share price of Gemstone Investments (GEMSI)?
The all-time low share price of Gemstone Investments was ₹0.17 recorded on October 28, 2015 on the BSE exchange.
How can I download GEMSI historical share price data?
You can download Gemstone Investments 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 GEMSI shares?
The highest trading volume day for Gemstone Investments was 9,913,678 shares traded on June 04, 2013 on the BSE exchange, with share price at ₹1.51.