BSE · GEMSPIN · stock
Gem Spinners India Limited (GEMSPIN) stock price history
Every BSE trading session of Gem Spinners India Limited from Jun 29, 2006 to Sep 25, 2026: 4,995 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
GEMSPIN adjusted close, 2006 to 2026
- ₹17.87
- All time high, 2007
- ₹6.76
- 52 week high, ₹4.19 low
- 4,995
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GEMSPIN key facts
- Gem Spinners India Limited (GEMSPIN) closed at ₹4.32 on Sep 25, 2026 on BSE.
- GEMSPIN's all time high close is ₹17.87, set on Jan 10, 2007; its all time low close is ₹1.26 on Jun 29, 2006.
- GEMSPIN's 52 week range is ₹4.19 to ₹6.76.
- GEMSPIN returned -33.0% over the year to Sep 25, 2026 and +154.1% over five years.
- Over ten years GEMSPIN returned +73%, +5.6% a year compounded.
- GEMSPIN's deepest drawdown was -91.0% from Jan 10, 2007 to Feb 10, 2011.
- DataCedar holds 4,995 daily sessions of GEMSPIN history from Jun 29, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GEMSPIN price chart, 2006 to 2026
GEMSPIN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -30.9% |
| 6 months | -22.6% |
| Year to date | -7.1% |
| 1 year | -33.0% |
| 3 years | -4.8% |
| 5 years | +154.1% |
| 10 years | +72.8% |
| Since Jun 29, 2006 | +242.9% |
| Compound annual growth, 20.2 years | +6.3% |
GEMSPIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17.87 on Jan 10, 2007
- All time low close
- ₹1.26 on Jun 29, 2006
- 52 week high
- ₹6.76 on Jun 18, 2026
- 52 week low
- ₹4.19 on Feb 5, 2026
- Deepest drawdown
- -91.0% from Jan 10, 2007 to Feb 10, 2011, not yet recovered
- Best single session
- +10.2% on Mar 26, 2025
- Worst single session
- -14.2% on Jan 22, 2025
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2006
- 3.4×
- Best calendar year
- 2022, +110%
- Worst calendar year
- 2008, -53%
GEMSPIN 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. 2006 starts on Jun 29, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.65 | ₹6.76 | ₹4.19 | ₹4.32 | -7.1% | 17.8K | 186 |
| 2025 | ₹8.17 | ₹9.12 | ₹3.73 | ₹4.65 | -45.9% | 97.8K | 248 |
| 2024 | ₹6.65 | ₹10.65 | ₹3.27 | ₹8.60 | +29.3% | 96.2K | 245 |
| 2023 | ₹4.07 | ₹8.08 | ₹3.26 | ₹6.65 | +55.4% | 65.2K | 245 |
| 2022 | ₹2.04 | ₹15.87 | ₹2.04 | ₹4.28 | +109.8% | 139.8K | 248 |
| 2021 | ₹1.72 | ₹2.04 | ₹1.70 | ₹2.04 | +18.6% | 34.9K | 248 |
| 2020 | ₹2.27 | ₹2.27 | ₹1.72 | ₹1.72 | -27.7% | 5.4K | 250 |
| 2019 | ₹2.55 | ₹2.55 | ₹2.38 | ₹2.38 | -6.7% | 1.9K | 242 |
| 2018 | ₹2.60 | ₹2.60 | ₹2.55 | ₹2.55 | -1.9% | 2.2K | 246 |
| 2017 | ₹2.50 | ₹2.60 | ₹2.50 | ₹2.60 | +4.0% | 300 | 248 |
| 2016 | ₹2.40 | ₹2.62 | ₹2.28 | ₹2.50 | +4.2% | 6.8K | 246 |
| 2015 | ₹3.10 | ₹3.10 | ₹2.40 | ₹2.40 | -22.6% | 2.5K | 246 |
| 2014 | ₹2.96 | ₹3.10 | ₹2.62 | ₹3.10 | +4.7% | 16.6K | 244 |
| 2013 | ₹2.71 | ₹2.96 | ₹2.34 | ₹2.96 | +3.9% | 3.1K | 248 |
| 2012 | ₹1.90 | ₹3.28 | ₹1.72 | ₹2.85 | +54.1% | 62.6K | 245 |
| 2011 | ₹1.77 | ₹2.66 | ₹1.58 | ₹1.85 | -0.5% | 191.8K | 246 |
| 2010 | ₹3.34 | ₹4.35 | ₹1.70 | ₹1.86 | -46.9% | 419.5K | 250 |
| 2009 | ₹3.40 | ₹3.68 | ₹2.90 | ₹3.50 | +2.9% | 29.4K | 243 |
| 2008 | ₹7.17 | ₹10.54 | ₹3.20 | ₹3.40 | -52.6% | 62.9K | 246 |
| 2007 | ₹13.35 | ₹18.76 | ₹3.75 | ₹7.17 | -43.6% | 204.1K | 248 |
| 2006 | ₹1.26 | ₹12.72 | ₹1.26 | ₹12.72 | n/a | 28.6K | 127 |
GEMSPIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.32 | -9.1% |
| August 2026 | ₹4.75 | -7.0% |
| July 2026 | ₹5.11 | -18.2% |
| June 2026 | ₹6.25 | +1.8% |
| May 2026 | ₹6.14 | +5.0% |
| April 2026 | ₹5.85 | +4.8% |
| March 2026 | ₹5.58 | +4.9% |
| February 2026 | ₹5.32 | +20.6% |
| January 2026 | ₹4.41 | -5.2% |
| December 2025 | ₹4.65 | -15.8% |
| November 2025 | ₹5.52 | -0.7% |
| October 2025 | ₹5.56 | -5.0% |
About the GEMSPIN data
Daily bars. 4,995 sessions from Jun 29, 2006 to Sep 25, 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 18, 2026 forward, most recent session Sep 25, 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 Jun 29, 2006, 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/GEMSPIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
GEMSPIN share price history
