GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 46.40
-1.61 (-3.35%)
At close: Dec 4, 2025
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 48.30 | 48.99 | 47.55 | 48.01 | 48.01 | 0.02% | 8,000 |
| Dec 2, 2025 | 49.00 | 49.94 | 48.00 | 48.00 | 48.00 | -2.02% | 4,800 |
| Dec 1, 2025 | 50.00 | 50.00 | 47.92 | 48.99 | 48.99 | -2.02% | 14,400 |
| Nov 28, 2025 | 50.00 | 50.00 | 49.11 | 50.00 | 50.00 | 0.06% | 3,200 |
| Nov 27, 2025 | 47.73 | 50.00 | 47.73 | 49.97 | 49.97 | 4.69% | 11,200 |
| Nov 26, 2025 | 49.22 | 49.22 | 47.73 | 47.73 | 47.73 | 0.76% | 1,600 |
| Nov 25, 2025 | 47.01 | 47.50 | 46.96 | 47.37 | 47.37 | -2.63% | 15,200 |
| Nov 24, 2025 | 49.90 | 49.93 | 48.60 | 48.65 | 48.65 | -4.63% | 36,800 |
| Nov 21, 2025 | 50.45 | 51.40 | 48.05 | 51.01 | 51.01 | 1.11% | 33,600 |
| Nov 20, 2025 | 52.20 | 52.20 | 50.20 | 50.45 | 50.45 | -3.35% | 8,800 |
| Nov 19, 2025 | 53.45 | 53.45 | 51.00 | 52.20 | 52.20 | 0.40% | 15,200 |
| Nov 18, 2025 | 52.00 | 52.00 | 51.33 | 51.99 | 51.99 | -0.42% | 13,600 |
| Nov 17, 2025 | 53.50 | 55.20 | 51.11 | 52.21 | 52.21 | 0.42% | 19,200 |
| Nov 14, 2025 | 51.22 | 51.99 | 49.55 | 51.99 | 51.99 | -1.16% | 12,800 |
| Nov 13, 2025 | 52.68 | 52.68 | 52.60 | 52.60 | 52.60 | -0.15% | 5,600 |
| Nov 12, 2025 | 53.70 | 53.70 | 52.47 | 52.68 | 52.68 | 0.40% | 12,000 |
| Nov 11, 2025 | 52.94 | 53.51 | 52.10 | 52.47 | 52.47 | -4.67% | 17,600 |
| Nov 10, 2025 | 54.44 | 55.30 | 54.43 | 55.04 | 55.04 | 1.10% | 6,400 |
| Nov 7, 2025 | 53.13 | 54.44 | 53.13 | 54.44 | 54.44 | 2.47% | 4,000 |
| Nov 6, 2025 | 52.94 | 54.90 | 52.94 | 53.13 | 53.13 | -1.61% | 13,600 |
| Nov 4, 2025 | 53.35 | 54.98 | 53.35 | 54.00 | 54.00 | -2.23% | 8,000 |
| Nov 3, 2025 | 54.75 | 55.50 | 53.03 | 55.23 | 55.23 | 5.14% | 32,800 |
| Oct 31, 2025 | 52.85 | 53.01 | 52.21 | 52.53 | 52.53 | -0.61% | 16,800 |
| Oct 30, 2025 | 52.21 | 54.00 | 52.21 | 52.85 | 52.85 | -3.89% | 12,000 |
| Oct 29, 2025 | 53.40 | 55.50 | 53.00 | 54.99 | 54.99 | 2.98% | 16,800 |
| Oct 28, 2025 | 52.99 | 53.90 | 52.99 | 53.40 | 53.40 | 2.16% | 4,800 |
| Oct 27, 2025 | 53.00 | 53.49 | 51.00 | 52.27 | 52.27 | -0.46% | 19,200 |
| Oct 24, 2025 | 52.50 | 53.52 | 52.00 | 52.51 | 52.51 | 0.63% | 19,200 |
| Oct 23, 2025 | 53.99 | 54.57 | 52.00 | 52.18 | 52.18 | -3.35% | 53,600 |
| Oct 21, 2025 | 53.79 | 54.98 | 53.70 | 53.99 | 53.99 | 0.37% | 19,200 |
| Oct 20, 2025 | 53.70 | 54.50 | 53.51 | 53.79 | 53.79 | 0.20% | 16,800 |
| Oct 17, 2025 | 55.05 | 55.05 | 52.95 | 53.68 | 53.68 | -2.93% | 46,400 |
| Oct 16, 2025 | 55.08 | 56.80 | 55.08 | 55.30 | 55.30 | -0.36% | 8,000 |
| Oct 15, 2025 | 54.53 | 56.80 | 54.53 | 55.50 | 55.50 | -0.23% | 12,000 |
| Oct 14, 2025 | 55.90 | 56.90 | 55.10 | 55.63 | 55.63 | -3.25% | 9,600 |
| Oct 13, 2025 | 56.92 | 57.50 | 56.55 | 57.50 | 57.50 | 0.89% | 13,600 |
| Oct 10, 2025 | 57.46 | 57.99 | 56.10 | 56.99 | 56.99 | 2.06% | 16,800 |
| Oct 9, 2025 | 54.06 | 56.60 | 54.06 | 55.84 | 55.84 | 3.68% | 7,200 |
| Oct 8, 2025 | 53.00 | 54.99 | 53.00 | 53.86 | 53.86 | -1.80% | 14,400 |
| Oct 7, 2025 | 56.25 | 56.25 | 53.00 | 54.85 | 54.85 | -2.92% | 29,600 |
| Oct 6, 2025 | 58.05 | 58.05 | 55.50 | 56.50 | 56.50 | -2.33% | 24,800 |
| Oct 3, 2025 | 58.76 | 58.76 | 56.77 | 57.85 | 57.85 | -0.12% | 6,400 |
| Oct 1, 2025 | 57.00 | 59.00 | 55.40 | 57.92 | 57.92 | 0.77% | 12,800 |
| Sep 30, 2025 | 58.04 | 59.10 | 57.00 | 57.48 | 57.48 | -4.18% | 20,000 |
| Sep 29, 2025 | 60.07 | 61.76 | 59.50 | 59.99 | 59.99 | -3.80% | 15,200 |
| Sep 26, 2025 | 62.00 | 62.79 | 60.00 | 62.36 | 62.36 | -1.00% | 19,200 |
| Sep 25, 2025 | 64.00 | 64.00 | 62.01 | 62.99 | 62.99 | 1.60% | 7,200 |
| Sep 24, 2025 | 62.00 | 62.30 | 61.06 | 62.00 | 62.00 | -2.36% | 29,600 |