BSE · GEMSI · stock
Gemstone Investments Limited (GEMSI) stock price history
Every BSE trading session of Gemstone Investments Limited from Nov 28, 2005 to Sep 28, 2026: 5,140 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEMSI adjusted close, 2005 to 2026
- ₹20.27
- All time high, 2010
- ₹2.35
- 52 week high, ₹1.14 low
- 5,140
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GEMSI key facts
- Gemstone Investments Limited (GEMSI) closed at ₹1.35 on Sep 28, 2026 on BSE.
- GEMSI's all time high close is ₹20.27, set on Aug 4, 2010; its all time low close is ₹0.1700 on Oct 28, 2015.
- GEMSI's 52 week range is ₹1.14 to ₹2.35.
- GEMSI returned -31.8% over the year to Sep 28, 2026 and -5.6% over five years.
- Over ten years GEMSI returned +297%, +14.8% a year compounded.
- GEMSI's deepest drawdown was -99.2% from Aug 4, 2010 to Oct 28, 2015.
- DataCedar holds 5,140 daily sessions of GEMSI history from Nov 28, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEMSI price chart, 2005 to 2026
GEMSI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -16.1% |
| 6 months | +0.7% |
| Year to date | -26.6% |
| 1 year | -31.8% |
| 3 years | +32.4% |
| 5 years | -5.6% |
| 10 years | +297.1% |
| Since Nov 28, 2005 | +415.3% |
| Compound annual growth, 20.8 years | +8.2% |
GEMSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹20.27 on Aug 4, 2010
- All time low close
- ₹0.1700 on Oct 28, 2015
- 52 week high
- ₹2.35 on Dec 18, 2025
- 52 week low
- ₹1.14 on Apr 1, 2026
- Deepest drawdown
- -99.2% from Aug 4, 2010 to Oct 28, 2015, not yet recovered
- Best single session
- +19.7% on Apr 11, 2023
- Worst single session
- -20.0% on Mar 12, 2013
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 5.2×
- Best calendar year
- 2006, +358%
- Worst calendar year
- 2013, -94%
GEMSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 28, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.81 | ₹2.05 | ₹1.14 | ₹1.35 | -26.2% | 15.3M | 184 |
| 2025 | ₹3.41 | ₹3.46 | ₹1.58 | ₹1.83 | -44.7% | 26.1M | 248 |
| 2024 | ₹1.18 | ₹4.76 | ₹0.9900 | ₹3.31 | +175.8% | 69M | 245 |
| 2023 | ₹1.00 | ₹1.24 | ₹0.5700 | ₹1.20 | +21.2% | 66.7M | 245 |
| 2022 | ₹2.17 | ₹2.17 | ₹0.7400 | ₹0.9900 | -56.6% | 94.9M | 248 |
| 2021 | ₹2.44 | ₹3.33 | ₹1.14 | ₹2.28 | -2.1% | 44.8M | 248 |
| 2020 | ₹0.6400 | ₹2.65 | ₹0.3700 | ₹2.33 | +264.1% | 4.8M | 251 |
| 2019 | ₹0.7300 | ₹0.8500 | ₹0.6400 | ₹0.6400 | -12.3% | 3.3M | 243 |
| 2018 | ₹0.7500 | ₹1.40 | ₹0.6700 | ₹0.7300 | -2.7% | 957.6K | 246 |
| 2017 | ₹0.3500 | ₹0.8200 | ₹0.3500 | ₹0.7500 | +120.6% | 1.5M | 248 |
| 2016 | ₹0.1800 | ₹0.3400 | ₹0.1800 | ₹0.3400 | +88.9% | 1.9M | 246 |
| 2015 | ₹0.3800 | ₹0.4000 | ₹0.1700 | ₹0.1800 | -55.0% | 313.3K | 246 |
| 2014 | ₹0.9400 | ₹1.51 | ₹0.3800 | ₹0.4000 | -57.4% | 5M | 244 |
| 2013 | ₹15.50 | ₹16.60 | ₹0.3900 | ₹0.9400 | -93.9% | 83.1M | 248 |
| 2012 | ₹8.10 | ₹20.65 | ₹7.80 | ₹15.40 | +94.9% | 136.9M | 245 |
| 2011 | ₹8.60 | ₹11.05 | ₹5.12 | ₹7.90 | -6.9% | 119.4M | 246 |
| 2010 | ₹6.22 | ₹20.27 | ₹5.70 | ₹8.49 | +38.0% | 19M | 250 |
| 2009 | ₹2.69 | ₹8.23 | ₹2.02 | ₹6.15 | +128.2% | 50.9M | 243 |
| 2008 | ₹2.70 | ₹6.07 | ₹1.40 | ₹2.69 | +1.7% | 83.7M | 246 |
| 2007 | ₹1.30 | ₹4.55 | ₹1.26 | ₹2.65 | +106.7% | 166.6M | 248 |
| 2006 | ₹0.2800 | ₹1.37 | ₹0.2800 | ₹1.28 | +357.9% | 7.4M | 247 |
| 2005 | ₹0.2620 | ₹0.2800 | ₹0.2620 | ₹0.2800 | n/a | 3K | 25 |
GEMSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.35 | +0.7% |
| August 2026 | ₹1.34 | -2.2% |
| July 2026 | ₹1.37 | -10.5% |
| June 2026 | ₹1.53 | -11.6% |
| May 2026 | ₹1.73 | +2.4% |
| April 2026 | ₹1.69 | +39.7% |
| March 2026 | ₹1.21 | -20.4% |
| February 2026 | ₹1.52 | -10.6% |
| January 2026 | ₹1.70 | -7.1% |
| December 2025 | ₹1.83 | +7.0% |
| November 2025 | ₹1.71 | -14.1% |
| October 2025 | ₹1.99 | +1.0% |
About the GEMSI data
Daily bars. 5,140 sessions from Nov 28, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEMSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GEETANJ Geetanjali Credit and Capital Limited
- GEL Gautam Exim Limited
- GEMAROMA Gem Aromatics Limited
- GEMENVIRO GEM Enviro Management Limited
- GEMSPIN Gem Spinners India Limited
- GENCON Generic Engineering Construction and Projects Limited
- GENESYS Genesys International Corporation Limited
- GENNEX Gennex Laboratories Limited
Common questions
GEMSI share price history
