BSE · GGL · stock
Gautam Gems Limited (GGL) stock price history
Every BSE trading session of Gautam Gems Limited from Feb 7, 2018 to Nov 13, 2026: 2,159 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.
GGL adjusted close, 2018 to 2026
- ₹58.04
- All time high, 2019
- ₹4.50
- 52 week high, ₹2.15 low
- 2,159
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GGL key facts
- Gautam Gems Limited (GGL) closed at ₹3.07 on Nov 13, 2026 on BSE.
- GGL's all time high close is ₹58.04, set on Feb 27, 2019; its all time low close is ₹2.40 on Mar 30, 2026.
- GGL's 52 week range is ₹2.15 to ₹4.50.
- GGL returned -21.7% over the year to Nov 13, 2026 and -66.5% over five years.
- Since Feb 7, 2018 GGL returned -80%, -16.9% a year compounded.
- GGL's deepest drawdown was -95.9% from Feb 27, 2019 to Mar 30, 2026.
- DataCedar holds 2,159 daily sessions of GGL history from Feb 7, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGL price chart, 2018 to 2026
GGL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +2.3% |
| 6 months | -8.6% |
| Year to date | -20.5% |
| 1 year | -21.7% |
| 3 years | -76.8% |
| 5 years | -66.5% |
| 10 years | n/a |
| Since Feb 7, 2018 | -80.3% |
| Compound annual growth, 8.8 years | -16.9% |
GGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹58.04 on Feb 27, 2019
- All time low close
- ₹2.40 on Mar 30, 2026
- 52 week high
- ₹4.50 on Nov 17, 2025
- 52 week low
- ₹2.15 on Apr 1, 2026
- Deepest drawdown
- -95.9% from Feb 27, 2019 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Sep 17, 2020
- Worst single session
- -20.0% on Nov 30, 2018
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +94%
- Worst calendar year
- 2020, -52%
GGL 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. 2018 starts on Feb 7, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.92 | ₹3.99 | ₹2.15 | ₹3.07 | -20.7% | 6.3M | 212 |
| 2025 | ₹5.42 | ₹5.42 | ₹3.36 | ₹3.87 | -27.1% | 11.5M | 248 |
| 2024 | ₹11.20 | ₹12.50 | ₹4.76 | ₹5.31 | -51.3% | 73M | 245 |
| 2023 | ₹22.40 | ₹26.00 | ₹8.81 | ₹10.91 | -49.3% | 31.8M | 245 |
| 2022 | ₹11.67 | ₹21.52 | ₹7.53 | ₹21.52 | +93.7% | 44.7M | 248 |
| 2021 | ₹22.74 | ₹53.86 | ₹6.84 | ₹11.11 | -51.1% | 20.5M | 248 |
| 2020 | ₹46.90 | ₹50.96 | ₹19.68 | ₹22.74 | -51.5% | 3M | 251 |
| 2019 | ₹33.37 | ₹58.11 | ₹30.22 | ₹46.90 | +40.5% | 791.6K | 242 |
| 2018 | ₹15.40 | ₹52.90 | ₹12.99 | ₹33.37 | n/a | 11.4M | 220 |
GGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3.07 | +4.1% |
| October 2026 | ₹2.95 | -5.1% |
| September 2026 | ₹3.11 | 0.0% |
| August 2026 | ₹3.11 | +4.0% |
| July 2026 | ₹2.99 | -8.3% |
| June 2026 | ₹3.26 | +2.5% |
| May 2026 | ₹3.18 | -4.8% |
| April 2026 | ₹3.34 | +39.2% |
| March 2026 | ₹2.40 | -24.5% |
| February 2026 | ₹3.18 | -3.0% |
| January 2026 | ₹3.28 | -15.2% |
| December 2025 | ₹3.87 | -6.3% |
About the GGL data
Daily bars. 2,159 sessions from Feb 7, 2018 to Nov 13, 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 Oct 23, 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 Feb 7, 2018, 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/bse%3AGGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GFLLIMITED GFL Limited
- GFSTEELS Tikona Communication Limited
- GGAUTO G. G. Automotive Gears Limited
- GGDPROP G. G. Dandekar Properties Limited
- GGPL Gala Global Products Limited
- GHCL GHCL Limited
- GHCLTEXTIL GHCL Textiles Limited
- GHVINFRA GHV Infra Projects Limited
Common questions
GGL share price history
