GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 49.90
-0.10 (-0.20%)
At close: Feb 13, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 50.00 | 50.00 | 48.51 | 49.90 | 49.90 | -0.20% | 2,400 |
| Feb 12, 2026 | 50.94 | 50.96 | 48.00 | 50.00 | 50.00 | 2.25% | 13,600 |
| Feb 11, 2026 | 48.00 | 48.96 | 48.00 | 48.90 | 48.90 | 1.87% | 8,800 |
| Feb 10, 2026 | 46.00 | 48.25 | 45.03 | 48.00 | 48.00 | 2.39% | 11,200 |
| Feb 9, 2026 | 46.45 | 47.01 | 46.00 | 46.88 | 46.88 | 0.93% | 8,800 |
| Feb 6, 2026 | 47.50 | 47.50 | 45.10 | 46.45 | 46.45 | 0.54% | 5,600 |
| Feb 5, 2026 | 46.13 | 48.75 | 46.10 | 46.20 | 46.20 | -1.28% | 4,000 |
| Feb 4, 2026 | 45.94 | 46.80 | 45.94 | 46.80 | 46.80 | 4.98% | 10,400 |
| Feb 3, 2026 | 46.20 | 46.20 | 44.22 | 44.58 | 44.58 | 1.32% | 20,000 |
| Feb 2, 2026 | 45.12 | 46.99 | 43.41 | 44.00 | 44.00 | -2.48% | 7,200 |
| Feb 1, 2026 | 41.10 | 45.13 | 41.10 | 45.12 | 45.12 | 4.95% | 12,000 |
| Jan 30, 2026 | 43.05 | 43.99 | 42.99 | 42.99 | 42.99 | -2.72% | 23,200 |
| Jan 29, 2026 | 46.23 | 48.47 | 43.87 | 44.19 | 44.19 | -4.29% | 27,200 |
| Jan 28, 2026 | 44.50 | 46.23 | 44.03 | 46.17 | 46.17 | 4.86% | 19,200 |
| Jan 27, 2026 | 44.00 | 44.85 | 43.85 | 44.03 | 44.03 | -4.07% | 9,600 |
| Jan 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.04% | 800 |
| Jan 22, 2026 | 46.31 | 46.31 | 45.90 | 45.92 | 45.92 | -0.02% | 7,200 |
| Jan 21, 2026 | 46.00 | 46.40 | 45.11 | 45.93 | 45.93 | -1.14% | 12,000 |
| Jan 20, 2026 | 49.80 | 51.26 | 46.40 | 46.46 | 46.46 | -4.83% | 34,400 |
| Jan 19, 2026 | 46.50 | 48.82 | 46.50 | 48.82 | 48.82 | 4.99% | 12,000 |
| Jan 16, 2026 | 46.00 | 46.56 | 44.94 | 46.50 | 46.50 | 4.85% | 49,600 |
| Jan 14, 2026 | 44.10 | 45.35 | 44.05 | 44.35 | 44.35 | -1.40% | 8,000 |
| Jan 13, 2026 | 45.39 | 46.00 | 44.80 | 44.98 | 44.98 | -0.90% | 12,800 |
| Jan 12, 2026 | 45.70 | 46.00 | 43.56 | 45.39 | 45.39 | -0.74% | 17,600 |
| Jan 9, 2026 | 47.10 | 47.50 | 45.70 | 45.73 | 45.73 | -4.93% | 59,200 |
| Jan 8, 2026 | 49.75 | 50.00 | 48.05 | 48.10 | 48.10 | -4.01% | 23,200 |
| Jan 7, 2026 | 49.55 | 51.75 | 49.55 | 50.11 | 50.11 | 0.40% | 37,600 |
| Jan 6, 2026 | 50.00 | 50.84 | 49.00 | 49.91 | 49.91 | -2.02% | 31,200 |
| Jan 5, 2026 | 51.67 | 51.67 | 49.00 | 50.94 | 50.94 | -2.53% | 24,000 |
| Jan 2, 2026 | 53.00 | 54.00 | 52.01 | 52.26 | 52.26 | -2.41% | 20,000 |
| Jan 1, 2026 | 53.65 | 53.65 | 53.30 | 53.55 | 53.55 | -0.83% | 6,400 |
| Dec 31, 2025 | 55.10 | 56.01 | 53.75 | 54.00 | 54.00 | -3.23% | 20,000 |
| Dec 30, 2025 | 53.00 | 57.00 | 53.00 | 55.80 | 55.80 | 3.33% | 16,000 |
| Dec 29, 2025 | 55.00 | 55.00 | 52.51 | 54.00 | 54.00 | -3.91% | 8,000 |
| Dec 26, 2025 | 55.41 | 56.20 | 53.51 | 56.20 | 56.20 | -0.60% | 14,400 |
| Dec 24, 2025 | 55.99 | 59.00 | 55.99 | 56.54 | 56.54 | 1.29% | 12,800 |
| Dec 23, 2025 | 58.25 | 61.80 | 55.70 | 55.82 | 55.82 | -7.12% | 44,000 |
| Dec 22, 2025 | 64.00 | 64.00 | 59.06 | 60.10 | 60.10 | -4.65% | 16,000 |
| Dec 19, 2025 | 69.95 | 74.44 | 60.92 | 63.03 | 63.03 | -6.87% | 280,800 |
| Dec 18, 2025 | 61.00 | 67.68 | 58.00 | 67.68 | 67.68 | 20.00% | 134,400 |
| Dec 17, 2025 | 48.94 | 56.40 | 48.50 | 56.40 | 56.40 | 20.00% | 53,600 |
| Dec 16, 2025 | 46.28 | 47.49 | 45.00 | 47.00 | 47.00 | 1.56% | 12,000 |
| Dec 15, 2025 | 46.00 | 46.35 | 45.21 | 46.28 | 46.28 | -1.53% | 7,200 |
| Dec 12, 2025 | 45.80 | 47.50 | 45.80 | 47.00 | 47.00 | - | 4,800 |
| Dec 11, 2025 | 44.00 | 47.13 | 44.00 | 47.00 | 47.00 | 2.40% | 15,200 |
| Dec 10, 2025 | 46.50 | 46.50 | 44.62 | 45.90 | 45.90 | 2.57% | 10,400 |
| Dec 9, 2025 | 45.95 | 45.95 | 44.50 | 44.75 | 44.75 | 0.09% | 11,200 |
| Dec 8, 2025 | 46.00 | 46.99 | 43.35 | 44.71 | 44.71 | -6.74% | 55,200 |
| Dec 5, 2025 | 47.00 | 47.94 | 47.00 | 47.94 | 47.94 | 3.32% | 4,800 |
| Dec 4, 2025 | 47.17 | 47.70 | 46.40 | 46.40 | 46.40 | -3.35% | 36,000 |