Gautam Gems Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Gautam Gems Limited		MCap (aprox) 15 Crores	Symbol : 540936	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.9%	-9.1%	-19.1%	-24.5%	-28.4%	-30.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	3.18	0	2.97k	0.0%
26-02-26	Thu	3.18	0	21.55k	0.0%	Data Update : 8 PM
25-02-26	Wed	3.18	-0.08	16.72k	-2.5%	27-02-26 : 3.18
24-02-26	Tue	3.26	0.05	23.14k	1.6%
23-02-26	Mon	3.21	-0.03	42.04k	-0.9%	Compared to  :  19-02-26 3.38
20-02-26	Fri	3.24	-0.14	25.51k	-4.1%
19-02-26	Thu	3.38	0.02	6.12k	0.6%	7 Days %
18-02-26	Wed	3.36	-0.05	47.36k	-1.5%	-5.9%
17-02-26	Tue	3.41	-0.06	18.85k	-1.7%
16-02-26	Mon	3.47	-0.04	24.88k	-1.1%	Compared to  :  27-01-26 3.5
13-02-26	Fri	3.51	0.07	6.99k	2.0%
12-02-26	Thu	3.44	-0.11	77.76k	-3.1%	1 Month %
11-02-26	Wed	3.55	0.04	12.53k	1.1%	-9.1%
10-02-26	Tue	3.51	0.01	28.13k	0.3%	.
09-02-26	Mon	3.5	0.01	105.29k	0.3%	Compared to  :  26-12-25 3.93
06-02-26	Fri	3.49	-0.06	6.76k	-1.7%
05-02-26	Thu	3.55	-0.02	20.72k	-0.6%	2 Months %
04-02-26	Wed	3.57	0.14	42.03k	4.1%	-19.1%
03-02-26	Tue	3.43	-0.13	55.89k	-3.7%
02-02-26	Mon	3.56	0.16	75.35k	4.7%	Compared to  :  27-11-25 4.21
01-02-26	Sun	3.4	0.12	16.97k	3.7%
30-01-26	Fri	3.28	-0.22	90.21k	-6.3%	3 Months %
29-01-26	Thu	3.5	-0.11	9.29k	-3.0%	-24.5%
28-01-26	Wed	3.61	0.11	29.43k	3.1%
27-01-26	Tue	3.5	-0.02	8.6k	-0.6%	Compared to  :  26-08-25 4.44
23-01-26	Fri	3.52	0.06	23.9k	1.7%
22-01-26	Thu	3.46	0.04	13.7k	1.2%	6 Months %
21-01-26	Wed	3.42	-0.13	27.6k	-3.7%	-28.4%
20-01-26	Tue	3.55	-0.13	35.75k	-3.5%
19-01-26	Mon	3.68	0.02	33.46k	0.5%	Compared to  :  27-02-25 4.58
16-01-26	Fri	3.66	0.09	31.9k	2.5%
14-01-26	Wed	3.57	0.01	14.57k	0.3%	1 year %
13-01-26	Tue	3.56	-0.1	52.05k	-2.7%	-30.6%
12-01-26	Mon	3.66	0.06	19.94k	1.7%
09-01-26	Fri	3.6	-0.15	37.56k	-4.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	3.75	0.02	13.75k	0.5%
07-01-26	Wed	3.73	0.03	40.33k	0.8%
06-01-26	Tue	3.7	-0.07	133.84k	-1.9%
05-01-26	Mon	3.77	-0.06	30.72k	-1.6%
02-01-26	Fri	3.83	0.01	54.12k	0.3%
01-01-26	Thu	3.82	-0.05	39.93k	-1.3%
31-12-25	Wed	3.87	0.01	8.64k	0.3%
30-12-25	Tue	3.86	-0.04	1.12k	-1.0%
29-12-25	Mon	3.9	-0.03	14.73k	-0.8%
26-12-25	Fri	3.93	0.08	29.26k	2.1%
24-12-25	Wed	3.85	0.01	4.03k	0.3%
23-12-25	Tue	3.84	-0.09	25.05k	-2.3%
22-12-25	Mon	3.93	0.11	59.3k	2.9%
19-12-25	Fri	3.82	-0.04	21.43k	-1.0%
18-12-25	Thu	3.86	0.03	22.18k	0.8%
17-12-25	Wed	3.83	0.01	14.92k	0.3%
16-12-25	Tue	3.82	-0.14	20.66k	-3.5%
15-12-25	Mon	3.96	0	42.66k	0.0%
12-12-25	Fri	3.96	-0.07	15.34k	-1.7%
11-12-25	Thu	4.03	0.06	10.71k	1.5%
10-12-25	Wed	3.97	0.11	26.99k	2.8%
09-12-25	Tue	3.86	-0.06	12.01k	-1.5%
08-12-25	Mon	3.92	0	65.81k	0.0%
05-12-25	Fri	3.92	-0.15	43.5k	-3.7%
04-12-25	Thu	4.07	0.08	9.25k	2.0%
03-12-25	Wed	3.99	0.04	21.33k	1.0%
02-12-25	Tue	3.95	-0.01	28.42k	-0.3%
01-12-25	Mon	3.96	-0.17	28.38k	-4.1%
28-11-25	Fri	4.13	-0.08	18.3k	-1.9%
27-11-25	Thu	4.21	0.03	5.71k	0.7%
26-11-25	Wed	4.18	0.06	9.32k	1.5%
25-11-25	Tue	4.12	-0.1	6.71k	-2.4%
24-11-25	Mon	4.22	0.04	22.75k	1.0%
21-11-25	Fri	4.18	-0.13	9.88k	-3.0%
20-11-25	Thu	4.31	-0.05	47.97k	-1.1%
19-11-25	Wed	4.36	0.3	76.03k	7.4%
18-11-25	Tue	4.06	0.02	62.81k	0.5%
17-11-25	Mon	4.04	-0.01	70.36k	-0.2%
14-11-25	Fri	4.05	0.13	83.1k	3.3%
13-11-25	Thu	3.92	0.05	58.15k	1.3%
12-11-25	Wed	3.87	0.04	40.05k	1.0%
11-11-25	Tue	3.83	0.05	17.35k	1.3%
10-11-25	Mon	3.78	0	6.9k	0.0%
07-11-25	Fri	3.78	-0.05	29.14k	-1.3%
06-11-25	Thu	3.83	-0.04	27.4k	-1.0%
04-11-25	Tue	3.65	-0.36	186.65k	-9.0%
03-11-25	Mon	3.87	0.22	54.32k	6.0%
31-10-25	Fri	4.01	-0.06	52.55k	-1.5%
30-10-25	Thu	4.07	0.04	22.3k	1.0%
29-10-25	Wed	4.03	0.03	15.02k	0.8%
28-10-25	Tue	4	0.09	23.97k	2.3%
27-10-25	Mon	3.91	-0.14	73.39k	-3.5%
24-10-25	Fri	4.05	0.03	8.47k	0.7%
23-10-25	Thu	4.02	-0.02	39.12k	-0.5%
21-10-25	Tue	4.04	-0.1	19.85k	-2.4%
20-10-25	Mon	4.14	0.14	39.65k	3.5%
17-10-25	Fri	4.04	0.1	31k	2.5%
16-10-25	Thu	4	-0.04	31.09k	-1.0%
15-10-25	Wed	3.94	-0.08	232.31k	-2.0%
14-10-25	Tue	4.02	0.03	30.54k	0.8%
13-10-25	Mon	3.99	-0.04	14.41k	-1.0%
10-10-25	Fri	4.03	0.04	30.41k	1.0%
09-10-25	Thu	3.99	0	18.02k	0.0%
08-10-25	Wed	3.99	-0.05	19.37k	-1.2%
07-10-25	Tue	4.04	-0.07	27.17k	-1.7%
06-10-25	Mon	4.11	0.06	17.28k	1.5%
03-10-25	Fri	4.05	-0.03	47.05k	-0.7%
01-10-25	Wed	4.08	-0.1	16.91k	-2.4%
30-09-25	Tue	4.18	-0.03	7.66k	-0.7%
29-09-25	Mon	4.21	0.11	9.04k	2.7%
26-09-25	Fri	4.1	-0.14	40.46k	-3.3%
25-09-25	Thu	4.24	0.04	11.91k	1.0%
24-09-25	Wed	4.2	-0.07	68.23k	-1.6%
23-09-25	Tue	4.27	-0.02	23.18k	-0.5%
22-09-25	Mon	4.38	-0.12	51.78k	-2.7%
19-09-25	Fri	4.29	-0.09	29.61k	-2.1%
18-09-25	Thu	4.5	0.03	18.04k	0.7%
17-09-25	Wed	4.47	0.06	21.48k	1.4%
16-09-25	Tue	4.41	0	8.22k	0.0%
15-09-25	Mon	4.41	-0.04	18.34k	-0.9%
12-09-25	Fri	4.45	-0.03	5.8k	-0.7%
11-09-25	Thu	4.48	0	20.49k	0.0%
10-09-25	Wed	4.48	0.03	10.22k	0.7%
09-09-25	Tue	4.45	-0.05	7.01k	-1.1%
08-09-25	Mon	4.5	0.03	7.46k	0.7%
05-09-25	Fri	4.47	0.07	2.56k	1.6%
04-09-25	Thu	4.44	-0.05	17.48k	-1.1%
03-09-25	Wed	4.4	-0.04	5.67k	-0.9%
02-09-25	Tue	4.49	0.02	14.38k	0.4%
01-09-25	Mon	4.47	0	18.18k	0.0%
29-08-25	Fri	4.47	0.14	33.94k	3.2%
28-08-25	Thu	4.33	-0.11	10.58k	-2.5%
26-08-25	Tue	4.44	0.02	16.94k	0.5%
25-08-25	Mon	4.42	0.09	20.21k	2.1%
22-08-25	Fri	4.33	-0.05	14.83k	-1.1%
21-08-25	Thu	4.38	0.1	6.39k	2.3%
20-08-25	Wed	4.28	-0.02	12.87k	-0.5%
19-08-25	Tue	4.3	-0.17	43.21k	-3.8%
18-08-25	Mon	4.47	0.12	16.32k	2.8%
14-08-25	Thu	4.35	-0.11	13.43k	-2.5%
13-08-25	Wed	4.46	0.06	7.36k	1.4%
12-08-25	Tue	4.4	-0.07	10.35k	-1.6%
11-08-25	Mon	4.47	0.19	12.25k	4.4%
08-08-25	Fri	4.28	-0.11	23.42k	-2.5%
07-08-25	Thu	4.39	-0.05	14.61k	-1.1%
06-08-25	Wed	4.44	-0.01	16.53k	-0.2%
05-08-25	Tue	4.45	0.05	15.46k	1.1%
04-08-25	Mon	4.4	-0.14	29.16k	-3.1%
01-08-25	Fri	4.54	0.01	17.22k	0.2%
31-07-25	Thu	4.59	0.03	13.37k	0.7%
30-07-25	Wed	4.53	-0.06	15.44k	-1.3%
29-07-25	Tue	4.56	-0.04	13.49k	-0.9%
28-07-25	Mon	4.6	0.13	23.4k	2.9%
25-07-25	Fri	4.47	-0.26	115.32k	-5.5%
24-07-25	Thu	4.73	0.04	33.66k	0.9%
23-07-25	Wed	4.69	0.11	31.23k	2.4%
22-07-25	Tue	4.58	-0.05	10.39k	-1.1%
21-07-25	Mon	4.63	-0.12	11.42k	-2.5%
18-07-25	Fri	4.75	0.1	36.38k	2.2%
17-07-25	Thu	4.65	-0.05	84.31k	-1.1%
16-07-25	Wed	4.7	-0.03	26.28k	-0.6%
15-07-25	Tue	4.73	-0.01	32.09k	-0.2%
14-07-25	Mon	4.74	-0.03	13.43k	-0.6%
11-07-25	Fri	4.77	-0.1	35.97k	-2.1%
10-07-25	Thu	4.87	0.14	50.88k	3.0%
09-07-25	Wed	4.73	0	19.1k	0.0%
08-07-25	Tue	4.73	-0.06	25.19k	-1.3%
07-07-25	Mon	4.79	0.03	11.8k	0.6%
04-07-25	Fri	4.76	0.06	16.97k	1.3%
03-07-25	Thu	4.7	-0.1	17.6k	-2.1%
02-07-25	Wed	4.8	-0.01	40.06k	-0.2%
01-07-25	Tue	4.81	0.18	25.36k	3.9%
30-06-25	Mon	4.63	-0.04	19.7k	-0.9%
27-06-25	Fri	4.67	-0.11	67.2k	-2.3%
26-06-25	Thu	4.78	0.02	11.41k	0.4%
25-06-25	Wed	4.76	0.05	84.47k	1.1%
24-06-25	Tue	4.71	-0.02	85.67k	-0.4%
23-06-25	Mon	4.73	0.06	16.06k	1.3%
20-06-25	Fri	4.67	-0.07	27.38k	-1.5%
19-06-25	Thu	4.74	-0.19	14.6k	-3.9%
18-06-25	Wed	4.93	-0.05	23.12k	-1.0%
17-06-25	Tue	4.98	-0.02	26.2k	-0.4%
16-06-25	Mon	5	0.02	15.13k	0.4%
13-06-25	Fri	4.98	-0.22	41.47k	-4.2%
12-06-25	Thu	5.2	0.15	110.25k	3.0%
11-06-25	Wed	5.05	0.03	45.11k	0.6%
10-06-25	Tue	5.02	-0.12	123.16k	-2.3%
09-06-25	Mon	5.14	0.02	93.01k	0.4%
06-06-25	Fri	4.97	0.04	39.39k	0.8%
05-06-25	Thu	5.12	0.15	102.15k	3.0%
04-06-25	Wed	4.93	0.13	48.59k	2.7%
03-06-25	Tue	4.8	0	23.7k	0.0%
02-06-25	Mon	4.8	0	51.16k	0.0%
30-05-25	Fri	4.8	0.07	26.77k	1.5%
29-05-25	Thu	4.73	0.13	241.06k	2.8%
28-05-25	Wed	4.6	-0.01	63.49k	-0.2%
27-05-25	Tue	4.61	0.07	30.17k	1.5%
26-05-25	Mon	4.61	0	53.7k	0.0%
23-05-25	Fri	4.54	0.06	35.61k	1.3%
22-05-25	Thu	4.48	-0.02	22.35k	-0.4%
21-05-25	Wed	4.5	-0.05	4.8k	-1.1%
20-05-25	Tue	4.55	0.12	20.08k	2.7%
19-05-25	Mon	4.43	-0.01	41.29k	-0.2%
16-05-25	Fri	4.44	-0.09	17.79k	-2.0%
15-05-25	Thu	4.53	-0.06	39.6k	-1.3%
14-05-25	Wed	4.59	0.1	20.05k	2.2%
13-05-25	Tue	4.59	0	49.42k	0.0%
12-05-25	Mon	4.49	0.23	27.12k	5.4%
09-05-25	Fri	4.26	0.24	23.35k	5.7%
08-05-25	Thu	4.43	-0.17	8.04k	-3.8%
07-05-25	Wed	4.19	-0.11	11.54k	-2.6%
06-05-25	Tue	4.3	-0.13	8.51k	-2.9%
05-05-25	Mon	4.43	-0.06	18.19k	-1.3%
02-05-25	Fri	4.49	0.01	25.54k	0.2%
30-04-25	Wed	4.48	0.05	42.74k	1.1%
29-04-25	Tue	4.43	0.18	47.93k	4.2%
28-04-25	Mon	4.25	-0.1	26.74k	-2.3%
25-04-25	Fri	4.35	0.1	70.86k	2.4%
24-04-25	Thu	4.25	0.03	29.72k	0.7%
23-04-25	Wed	4.19	0	20.27k	0.0%
22-04-25	Tue	4.22	0.03	20.07k	0.7%
21-04-25	Mon	4.19	0.02	22.75k	0.5%
17-04-25	Thu	4.17	0.01	16.99k	0.2%
16-04-25	Wed	4.16	0.05	13.02k	1.2%
15-04-25	Tue	4.11	0.09	32.67k	2.2%
11-04-25	Fri	4.02	-0.06	31.06k	-1.5%
09-04-25	Wed	4.08	0.05	13.86k	1.2%
08-04-25	Tue	4.03	0.13	32.72k	3.3%
07-04-25	Mon	3.9	-0.15	44.03k	-3.7%
04-04-25	Fri	4.05	0.1	220.38k	2.5%
03-04-25	Thu	3.95	0.1	123.52k	2.6%
02-04-25	Wed	3.85	0.16	46.97k	4.3%
01-04-25	Tue	3.69	0.1	14.67k	2.8%
28-03-25	Fri	3.59	-0.14	365.35k	-3.8%
27-03-25	Thu	3.73	-0.19	385.42k	-4.8%
26-03-25	Wed	3.92	-0.15	552.57k	-3.7%
25-03-25	Tue	4.07	-0.1	35.23k	-2.4%
24-03-25	Mon	4.17	0.02	38.39k	0.5%
21-03-25	Fri	4.15	-0.03	37.95k	-0.7%
20-03-25	Thu	4.18	0	47.19k	0.0%
19-03-25	Wed	4.18	-0.04	32.23k	-0.9%
18-03-25	Tue	4.22	0.05	116.66k	1.2%
17-03-25	Mon	4.17	-0.14	60.97k	-3.2%
13-03-25	Thu	4.33	0.09	17.78k	2.1%
12-03-25	Wed	4.31	-0.02	8.95k	-0.5%
11-03-25	Tue	4.24	-0.04	30.69k	-0.9%
10-03-25	Mon	4.28	-0.08	36.74k	-1.8%
07-03-25	Fri	4.36	0.04	10.75k	0.9%
06-03-25	Thu	4.32	-0.08	40.11k	-1.8%
05-03-25	Wed	4.4	-0.02	27.21k	-0.5%
04-03-25	Tue	4.42	0.08	85.62k	1.8%
03-03-25	Mon	4.34	-0.07	53.2k	-1.6%
28-02-25	Fri	4.41	-0.17	67.79k	-3.7%
27-02-25	Thu	4.58	0.18	247.12k	4.1%
25-02-25	Tue	4.4	-0.06	24.25k	-1.3%