GEMINI.NS Historical Prices | Gemini Communication Limited Stock

BSE

0.19% NSE

0.28%

Gemini Communication Ltd (GEMINI.NS)

-NSE

6.20 0.40(6.06%) 28 Jan 3:54PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
26 Apr, 2012	18.15	19.10	17.80	18.25	56,600	18.25
25 Apr, 2012	18.40	18.95	17.65	18.45	53,500	18.45
24 Apr, 2012	17.70	18.90	17.50	18.60	83,700	18.60
23 Apr, 2012	17.45	18.10	17.00	17.85	73,800	17.85
20 Apr, 2012	17.20	17.90	17.00	17.25	127,200	17.25
19 Apr, 2012	17.90	18.10	17.10	17.50	63,400	17.50
18 Apr, 2012	18.60	18.60	17.90	18.00	41,000	18.00
17 Apr, 2012	18.95	18.95	17.80	18.10	93,900	18.10
16 Apr, 2012	17.95	19.35	17.95	18.80	167,000	18.80
13 Apr, 2012	16.65	19.75	16.65	17.95	1,510,200	17.95
12 Apr, 2012	21.00	21.30	16.60	16.65	807,800	16.65
11 Apr, 2012	21.00	22.40	20.50	20.75	45,600	20.75
10 Apr, 2012	22.50	22.50	21.60	21.65	4,000	21.65
9 Apr, 2012	22.70	22.70	21.50	21.60	5,200	21.60
6 Apr, 2012	22.15	22.15	22.15	22.15	0	22.15
5 Apr, 2012	22.15	22.15	22.15	22.15	0	22.15
4 Apr, 2012	22.00	22.50	22.00	22.15	1,800	22.15
3 Apr, 2012	22.60	22.70	21.80	22.00	11,100	22.00
2 Apr, 2012	22.10	22.50	21.60	22.10	7,400	22.10
30 Mar, 2012	21.00	22.00	21.00	21.75	14,300	21.75
29 Mar, 2012	21.50	21.80	20.95	21.05	253,800	21.05
28 Mar, 2012	21.50	21.95	20.50	21.70	52,200	21.70
27 Mar, 2012	22.10	22.60	21.40	21.75	29,300	21.75
26 Mar, 2012	22.50	23.40	22.05	22.10	9,600	22.10
23 Mar, 2012	22.00	23.55	21.40	22.60	70,900	22.60
22 Mar, 2012	22.95	23.00	21.90	22.00	22,700	22.00
21 Mar, 2012	23.00	23.90	22.55	23.35	36,200	23.35
20 Mar, 2012	23.25	23.90	22.70	23.00	8,900	23.00
19 Mar, 2012	23.60	24.50	22.70	23.70	23,400	23.70
16 Mar, 2012	23.90	24.50	23.50	23.60	25,800	23.60
15 Mar, 2012	24.00	24.90	23.70	24.45	19,500	24.45
14 Mar, 2012	24.30	24.50	24.15	24.45	40,800	24.45
13 Mar, 2012	25.00	25.10	24.20	24.35	5,900	24.35
12 Mar, 2012	25.00	25.70	24.30	25.30	27,000	25.30
9 Mar, 2012	25.25	27.85	24.15	24.70	118,100	24.70
8 Mar, 2012	24.50	24.50	24.50	24.50	0	24.50
7 Mar, 2012	23.00	25.00	22.40	24.50	77,500	24.50
6 Mar, 2012	23.55	23.55	23.00	23.45	49,600	23.45
5 Mar, 2012	25.00	25.70	23.20	23.60	13,200	23.60
2 Mar, 2012	22.90	23.15	22.70	22.80	20,800	22.80
1 Mar, 2012	22.70	23.10	22.50	23.05	16,600	23.05
29 Feb, 2012	23.40	23.75	22.75	22.90	10,800	22.90
28 Feb, 2012	23.50	23.95	23.00	23.30	21,300	23.30
27 Feb, 2012	23.20	24.10	22.30	23.60	55,200	23.60
24 Feb, 2012	24.50	24.70	23.30	23.50	13,000	23.50
23 Feb, 2012	23.95	26.50	23.55	24.60	130,000	24.60
22 Feb, 2012	24.80	25.45	23.85	24.10	40,400	24.10
21 Feb, 2012	25.40	25.80	23.65	25.05	45,000	25.05
20 Feb, 2012	25.30	25.30	25.30	25.30	0	25.30
17 Feb, 2012	26.05	26.70	25.25	25.30	31,900	25.30
16 Feb, 2012	25.20	26.70	25.20	26.35	81,200	26.35
15 Feb, 2012	26.50	26.70	25.40	25.65	49,500	25.65
14 Feb, 2012	26.80	27.20	26.05	26.10	36,300	26.10
13 Feb, 2012	25.80	27.45	25.50	26.85	65,400	26.85
10 Feb, 2012	26.00	26.65	25.10	26.00	145,200	26.00
9 Feb, 2012	27.50	27.75	26.90	27.05	50,800	27.05
8 Feb, 2012	27.00	27.90	26.60	27.00	76,700	27.00
7 Feb, 2012	27.50	28.30	26.90	27.30	95,400	27.30
6 Feb, 2012	27.00	27.95	26.10	27.30	246,700	27.30
3 Feb, 2012	25.90	27.40	25.40	26.85	155,500	26.85
2 Feb, 2012	23.50	25.40	22.30	25.25	131,100	25.25
1 Feb, 2012	21.50	23.75	21.25	23.20	65,200	23.20
31 Jan, 2012	20.40	21.55	20.30	21.35	43,000	21.35
30 Jan, 2012	20.50	20.95	20.10	20.25	59,400	20.25
27 Jan, 2012	21.00	21.00	20.00	20.45	28,200	20.45
26 Jan, 2012	20.00	20.00	20.00	20.00	0	20.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GEMINI.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gemini Communication Ltd (GEMINI.NS)