GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 38.02
-0.58 (-1.50%)
At close: Mar 10, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.00 | 39.99 | 38.42 | 38.60 | 38.60 | -4.55% | 21,600 |
| Mar 6, 2026 | 40.00 | 41.75 | 39.60 | 40.44 | 40.44 | 0.25% | 52,000 |
| Mar 5, 2026 | 39.60 | 40.49 | 38.00 | 40.34 | 40.34 | 2.00% | 16,800 |
| Mar 4, 2026 | 40.10 | 40.50 | 39.24 | 39.55 | 39.55 | -4.24% | 26,400 |
| Mar 2, 2026 | 43.00 | 43.00 | 40.85 | 41.30 | 41.30 | -3.95% | 68,800 |
| Feb 27, 2026 | 43.00 | 43.00 | 41.10 | 43.00 | 43.00 | 1.73% | 5,600 |
| Feb 26, 2026 | 43.95 | 44.76 | 42.27 | 42.27 | 42.27 | -4.99% | 31,200 |
| Feb 25, 2026 | 45.54 | 45.90 | 44.49 | 44.49 | 44.49 | -1.92% | 11,200 |
| Feb 24, 2026 | 46.50 | 46.50 | 45.10 | 45.36 | 45.36 | -3.49% | 12,000 |
| Feb 23, 2026 | 47.50 | 47.50 | 46.55 | 47.00 | 47.00 | -1.05% | 6,400 |
| Feb 19, 2026 | 49.00 | 49.34 | 47.50 | 47.50 | 47.50 | -0.02% | 4,000 |
| Feb 18, 2026 | 48.49 | 48.49 | 47.50 | 47.51 | 47.51 | -2.42% | 8,800 |
| Feb 17, 2026 | 47.00 | 48.70 | 47.00 | 48.69 | 48.69 | 1.65% | 4,000 |
| Feb 16, 2026 | 48.02 | 48.70 | 47.41 | 47.90 | 47.90 | -4.01% | 13,600 |
| 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 |