Gem Spinners India share price history

BSE: 521133Textiles & ApparelsSmall Cap

Gem Spinners India Ltd · Face value ₹5 · Listed May 1994

₹3.82₹0.20 (4.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹4.02.

28 Oct: open ₹3.82, high ₹3.82, low ₹3.82

52-week range of traded prices to 28 Oct 2026

₹3.82Low, 28 Oct 2026₹6.76High, 18 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹23 Cr3,743rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 100

Gem Spinners India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Gem Spinners India's share price is on record from 2 Jan 2007, when it closed at ₹13.35, to 28 Oct 2026. Its highest close was ₹17.87 on 10 Jan 2007 and its lowest ₹1.60 on 10 Feb 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.82	−17.8%	6.44	3.82	4.42	6.76	3.82	20,500
2025	4.65	−45.9%	9.03	3.73	8.17	9.12	3.73	1,02,300
2024	8.60	+29.3%	10.45	3.27	6.32	10.65	3.27	99,300
2023	6.65	+55.4%	8.08	3.43	4.07	8.08	3.26	68,100
2022	4.28	+109.8%	15.12	2.14	2.14	15.87	2.14	1,43,900
2021	2.04	+18.6%	2.04	1.70	1.72	2.04	1.70	34,900
2020	1.72	−27.7%	2.27	1.72	2.27	2.27	1.72	5,400
2019	2.38	−6.7%	2.50	2.38	2.50	2.50	2.38	1,900
2018	2.55	−1.9%	2.60	2.55	2.60	2.60	2.55	2,200
2017	2.60	+4.0%	2.60	2.60	2.60	2.60	2.60	300
2016	2.50	+4.2%	2.62	2.28	2.28	2.62	2.28	6,800
2015	2.40	−22.6%	3.05	2.40	3.05	3.05	2.40	2,500
2014	3.10	+4.7%	3.10	2.76	2.90	3.10	2.62	12,300
2013	2.96	+3.9%	2.96	2.34	2.71	2.96	2.34	3,100
2012	2.85	+54.1%	3.13	1.72	1.90	3.28	1.72	64,200
2011	1.85	−0.5%	2.66	1.60	1.77	2.66	1.58	1,98,700
2010	1.86	−46.9%	4.35	1.78	3.34	4.35	1.70	3,89,200
2009	3.50	+2.9%	3.68	3.00	3.24	3.68	3.00	6,300
2008	3.40	−52.6%	10.04	3.22	7.52	10.54	3.20	47,300
2007	7.17	–	17.87	3.75	13.35	18.76	3.75	1,03,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 14 Jul 2021. 2019 is from its first session, 11 Feb 2019. 2017 is from its first session, 21 Feb 2017. 2016 is from its first session, 6 May 2016. 2014 is from its first session, 31 Jan 2014. 2009 is from its first session, 3 Feb 2009. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (17 Dec 2018), 2017 (22 Mar 2017), 2016 (20 Sep 2016), 2015 (16 Sep 2015), 2014 (5 Dec 2014), 2013 (12 Mar 2013), 2009 (15 Dec 2009) and 2008 (5 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.82	−11.2%	4.15	4.15	3.82	700
Sep 2026	4.30	−9.5%	4.80	4.80	4.30	6,300
Aug 2026	4.75	−7.0%	5.00	5.00	4.75	1,000
Jul 2026	5.11	−18.2%	6.25	6.25	4.86	1,100
Jun 2026	6.25	+1.8%	6.14	6.76	5.99	1,700
May 2026	6.14	+5.0%	5.60	6.14	5.60	2,600
Apr 2026	5.85	+4.8%	5.85	6.44	5.85	2,600
Mar 2026	5.58	+4.9%	5.32	5.58	5.32	600
Feb 2026	5.32	+20.6%	4.19	5.32	4.19	1,400
Jan 2026	4.41	−5.2%	4.42	4.64	4.41	2,500
Dec 2025	4.65	−6.8%	5.09	5.09	4.65	1,700
Nov 2025	4.99	−10.3%	5.56	5.56	4.99	11,600
Oct 2025	5.56	−5.0%	5.85	5.97	5.04	23,100
Sep 2025	5.85	−14.7%	6.52	7.10	5.85	5,600
Aug 2025	6.86	+28.2%	5.61	7.84	5.61	17,300
Jul 2025	5.35	+34.1%	3.82	5.35	3.73	13,800
Jun 2025	3.99	+2.3%	3.75	3.99	3.75	800
May 2025	3.90	−22.9%	5.06	5.06	3.90	1,900
Apr 2025	5.06	−5.1%	5.23	5.23	5.06	1,500
Mar 2025	5.33	+28.4%	4.15	5.33	4.15	12,800
Feb 2025	4.15	−24.5%	5.50	5.50	4.15	3,400
Jan 2025	5.50	−36.0%	8.17	9.12	5.50	8,800
Dec 2024	8.60	−9.2%	9.29	9.80	8.55	16,000
Nov 2024	9.47	+1.7%	9.49	10.65	9.47	28,200
Oct 2024	9.31	+115.5%	4.53	9.31	4.53	11,200
Sep 2024	4.32	+21.0%	3.57	4.32	3.57	1,200
Aug 2024	3.57	+5.0%	3.57	3.57	3.57	100
Jul 2024	3.40	−3.4%	3.35	3.40	3.35	1,900
Jun 2024	3.52	+5.4%	3.50	3.52	3.50	3,300
May 2024	3.34	+1.2%	3.30	3.34	3.27	2,600
Apr 2024	3.30	−9.8%	3.56	3.56	3.30	1,600
Mar 2024	3.66	−12.0%	4.08	4.08	3.66	17,900
Feb 2024	4.16	+4.0%	4.01	4.59	3.80	9,700
Jan 2024	4.00	−39.8%	6.32	6.32	3.93	5,600
Dec 2023	6.65	+41.2%	4.94	7.35	4.71	6,700
Nov 2023	4.71	+30.5%	3.61	5.05	3.26	25,700
Oct 2023	3.61	−20.5%	4.54	4.76	3.61	3,600
Sep 2023	4.54	−14.0%	5.02	5.28	4.54	1,700
Aug 2023	5.28	−9.4%	5.83	5.83	5.28	1,000
Jul 2023	5.83	−4.9%	6.13	6.13	5.83	1,400
Jun 2023	6.13	−14.0%	6.78	6.78	6.13	6,800
May 2023	7.13	−4.9%	7.13	7.13	7.13	100
Apr 2023	7.50	−2.3%	7.30	7.55	7.30	2,500
Mar 2023	7.68	+15.5%	6.98	8.08	6.98	5,000
Feb 2023	6.65	−2.6%	6.83	7.35	6.65	5,200
Jan 2023	6.83	+59.6%	4.07	6.84	3.87	8,400
Dec 2022	4.28	−23.6%	5.60	5.60	4.28	7,500
Nov 2022	5.60	+4.1%	5.38	5.80	5.33	14,400
Oct 2022	5.38	−14.1%	6.15	6.50	5.12	4,400
Sep 2022	6.26	−5.2%	6.27	6.27	6.26	200
Aug 2022	6.60	−10.4%	7.73	7.77	6.60	2,800
Jul 2022	7.37	−10.1%	7.79	7.79	7.03	3,600
Jun 2022	8.20	−26.5%	10.61	10.61	8.20	3,100
May 2022	11.16	−14.6%	13.72	15.87	11.16	18,800
Apr 2022	13.07	+126.9%	6.04	13.07	6.04	73,400
Mar 2022	5.76	+53.2%	3.94	5.76	3.94	8,600
Feb 2022	3.76	+52.8%	2.58	3.76	2.58	5,100
Jan 2022	2.46	+20.6%	2.14	2.46	2.14	2,000
Dec 2021	2.04	+20.0%	1.70	2.04	1.70	10,900
Sep 2021	1.70	−0.6%	1.79	1.79	1.70	17,300
Aug 2021	1.71	−9.5%	1.80	1.89	1.71	2,900
Jul 2021	1.89	+9.9%	1.72	1.89	1.72	3,800
Dec 2020	1.72	−5.0%	1.72	1.72	1.72	300
Aug 2020	1.81	−7.7%	2.00	2.00	1.81	2,900
Jul 2020	1.96	−9.3%	2.06	2.06	1.96	1,600
Jun 2020	2.16	0.0%	2.16	2.16	2.16	300
Apr 2020	2.16	−4.8%	2.16	2.16	2.16	100
Mar 2020	2.27	0.0%	2.27	2.27	2.27	100
Jan 2020	2.27	−4.6%	2.27	2.27	2.27	100
Dec 2019	2.38	−4.8%	2.38	2.38	2.38	100
Feb 2019	2.50	−2.0%	2.50	2.50	2.50	1,800
Dec 2018	2.55	0.0%	2.55	2.55	2.55	500
Oct 2018	2.55	−1.9%	2.55	2.55	2.55	1,400
Jul 2018	2.60	0.0%	2.60	2.60	2.60	100
Jan 2018	2.60	0.0%	2.60	2.60	2.60	200
Mar 2017	2.60	0.0%	2.60	2.60	2.60	200
Feb 2017	2.60	+4.0%	2.60	2.60	2.60	100
Sep 2016	2.50	0.0%	2.50	2.50	2.50	1,000
Aug 2016	2.50	0.0%	2.62	2.62	2.50	5,400
Jul 2016	2.50	0.0%	2.50	2.50	2.50	100
Jun 2016	2.50	+9.6%	2.39	2.50	2.39	200
May 2016	2.28	−5.0%	2.28	2.28	2.28	100
Sep 2015	2.40	−4.0%	2.41	2.41	2.40	500
Jul 2015	2.50	0.0%	2.50	2.50	2.50	100
Jun 2015	2.50	−4.9%	2.50	2.50	2.50	200
Mar 2015	2.63	−4.7%	2.63	2.63	2.63	1,000
Feb 2015	2.76	−9.5%	2.90	2.90	2.76	200
Jan 2015	3.05	−1.6%	3.05	3.05	3.05	500
Dec 2014	3.10	+2.3%	3.10	3.10	3.10	100
Sep 2014	3.03	+4.8%	3.03	3.03	3.03	3,000
Jul 2014	2.89	−0.3%	3.04	3.10	2.89	4,000
Jun 2014	2.90	+5.1%	2.62	2.90	2.62	1,300
Mar 2014	2.76	−4.8%	2.76	2.76	2.76	400
Jan 2014	2.90	−2.0%	2.90	2.90	2.90	3,500
Mar 2013	2.96	+10.0%	2.82	2.96	2.82	200
Feb 2013	2.69	+9.8%	2.50	2.69	2.50	300
Jan 2013	2.45	−14.0%	2.71	2.71	2.34	2,600
Dec 2012	2.85	+27.8%	2.34	3.28	2.34	10,900
Oct 2012	2.23	−0.9%	2.25	2.25	2.14	9,700
Sep 2012	2.25	0.0%	2.36	2.40	2.15	9,600
Aug 2012	2.25	+4.7%	2.25	2.25	2.25	500
Jun 2012	2.15	+3.9%	2.07	2.15	2.07	200
May 2012	2.07	+4.5%	1.89	2.17	1.89	2,400
Apr 2012	1.98	+10.6%	1.87	1.98	1.80	5,100
Mar 2012	1.79	−27.8%	2.36	2.36	1.79	9,800
Feb 2012	2.48	+14.3%	2.27	2.61	2.07	6,400
Jan 2012	2.17	+17.3%	1.90	2.17	1.72	9,600
Dec 2011	1.85	−7.0%	1.90	1.99	1.85	5,200
Nov 2011	1.99	+5.3%	1.98	1.99	1.90	700
Oct 2011	1.89	−4.5%	1.89	1.89	1.80	900
Sep 2011	1.98	−17.8%	2.53	2.65	1.98	6,000
Aug 2011	2.41	+14.2%	2.21	2.53	2.10	4,000
Jul 2011	2.11	+4.5%	1.92	2.25	1.92	10,200
Jun 2011	2.02	+3.6%	2.04	2.04	1.81	10,600
May 2011	1.95	−5.3%	1.96	2.05	1.95	500
Apr 2011	2.06	+14.4%	1.88	2.37	1.88	23,000
Mar 2011	1.80	−18.9%	2.11	2.66	1.80	50,500
Feb 2011	2.22	+30.6%	1.64	2.22	1.58	26,700
Jan 2011	1.70	−8.6%	1.77	1.98	1.58	60,400
Dec 2010	1.86	−33.8%	2.80	3.00	1.70	1,31,400
Nov 2010	2.81	−6.3%	3.00	3.00	2.81	41,900
Oct 2010	3.00	+3.1%	3.00	3.15	2.80	40,900
Sep 2010	2.91	−3.0%	2.90	3.15	2.78	99,100
Aug 2010	3.00	+4.2%	2.90	3.50	2.85	46,200
Jul 2010	2.88	−23.2%	3.70	3.88	2.88	16,700
Jun 2010	3.75	0.0%	3.75	3.75	3.75	100
May 2010	3.75	+7.1%	3.50	3.75	3.50	3,000
Apr 2010	3.50	+2.9%	3.55	3.55	3.45	700
Mar 2010	3.40	−4.8%	3.57	3.57	3.40	600
Feb 2010	3.57	−7.5%	3.67	3.85	3.34	1,200
Jan 2010	3.86	+10.3%	3.34	4.35	3.34	7,400
Dec 2009	3.50	−0.3%	3.68	3.68	3.50	2,700
Nov 2009	3.51	+4.8%	3.51	3.51	3.51	100
Oct 2009	3.35	+6.3%	3.15	3.40	3.15	1,200
Sep 2009	3.15	−3.1%	3.10	3.15	3.00	700
Aug 2009	3.25	0.0%	3.25	3.25	3.25	500
Jul 2009	3.25	+0.3%	3.25	3.25	3.25	1,000
Feb 2009	3.24	−4.7%	3.24	3.24	3.24	100
Nov 2008	3.40	0.0%	3.40	3.40	3.40	300
Oct 2008	3.40	+3.0%	3.40	3.40	3.40	200
Sep 2008	3.30	+1.9%	3.25	3.30	3.25	2,300
Aug 2008	3.24	−4.7%	3.24	3.24	3.24	100
Jun 2008	3.40	0.0%	3.54	3.54	3.40	500
May 2008	3.40	−2.6%	3.42	3.45	3.40	1,000
Apr 2008	3.49	−10.3%	3.70	3.86	3.20	5,400
Mar 2008	3.89	−17.4%	4.48	4.48	3.89	400
Feb 2008	4.71	−26.1%	6.06	6.06	4.71	9,700
Jan 2008	6.37	−11.2%	7.52	10.54	6.37	27,400
Dec 2007	7.17	+91.2%	3.93	7.17	3.93	36,300
Nov 2007	3.75	−14.8%	4.50	4.50	3.75	2,700
Oct 2007	4.40	−32.7%	6.22	6.22	4.21	10,100
Sep 2007	6.54	−12.9%	7.75	8.02	6.54	2,600
Aug 2007	7.51	+62.2%	4.83	8.30	4.83	20,300
Jul 2007	4.63	−18.9%	5.43	5.43	4.00	12,000
Jun 2007	5.71	−18.1%	6.63	6.63	5.71	900
May 2007	6.97	−26.2%	8.97	8.97	6.97	2,400
Apr 2007	9.44	−4.9%	9.44	9.44	9.44	100
Mar 2007	9.93	−9.6%	11.40	11.40	9.93	400
Feb 2007	10.99	−20.8%	13.19	13.19	10.99	2,000
Jan 2007	13.88	–	13.35	18.76	13.25	13,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	3.82	3.82	3.82	3.82	3.82	100
27 Oct 2026	4.02	4.02	4.02	4.02	4.02	100
6 Oct 2026	4.15	4.15	4.15	4.15	4.15	500
29 Sep 2026	4.30	4.30	4.30	4.30	4.30	300
25 Sep 2026	4.32	4.32	4.32	4.32	4.32	200
24 Sep 2026	4.76	4.76	4.32	4.32	4.38	800
23 Sep 2026	4.54	4.54	4.54	4.54	4.54	100
22 Sep 2026	4.33	4.77	4.33	4.77	4.48	300
21 Sep 2026	4.55	4.55	4.55	4.55	4.55	1,000
18 Sep 2026	4.78	4.78	4.78	4.78	4.78	400
16 Sep 2026	4.56	4.56	4.56	4.56	4.56	3,000
9 Sep 2026	4.80	4.80	4.80	4.80	4.80	200
12 Aug 2026	5.00	5.00	4.75	4.75	4.85	500
10 Aug 2026	5.00	5.00	5.00	5.00	5.00	400
6 Aug 2026	5.00	5.00	5.00	5.00	5.00	100
21 Jul 2026	4.86	5.11	4.86	5.11	4.99	200
20 Jul 2026	5.11	5.11	5.11	5.11	5.11	100
17 Jul 2026	5.37	5.37	5.37	5.37	5.37	100
16 Jul 2026	5.65	5.65	5.65	5.65	5.65	100
15 Jul 2026	5.94	5.94	5.94	5.94	5.94	100
13 Jul 2026	6.25	6.25	6.25	6.25	6.25	500
18 Jun 2026	6.12	6.76	6.12	6.25	6.23	1,200

Prices in ₹ per share as traded, not adjusted.