GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 45.53
-2.77 (-5.73%)
At close: Apr 22, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 48.00 | 48.00 | 45.00 | 45.53 | 45.53 | -5.73% | 8,800 |
| Apr 21, 2026 | 48.38 | 48.38 | 48.30 | 48.30 | 48.30 | 0.65% | 1,600 |
| Apr 20, 2026 | 46.70 | 47.99 | 46.70 | 47.99 | 47.99 | 1.52% | 4,000 |
| Apr 17, 2026 | 47.40 | 48.35 | 45.71 | 47.27 | 47.27 | 0.57% | 8,800 |
| Apr 16, 2026 | 47.01 | 47.01 | 47.00 | 47.00 | 47.00 | 0.21% | 2,400 |
| Apr 15, 2026 | 48.01 | 50.00 | 46.10 | 46.90 | 46.90 | -1.47% | 24,000 |
| Apr 13, 2026 | 44.56 | 49.00 | 44.56 | 47.60 | 47.60 | -1.10% | 7,200 |
| Apr 10, 2026 | 51.55 | 51.55 | 47.35 | 48.13 | 48.13 | 2.69% | 72,800 |
| Apr 9, 2026 | 46.80 | 46.87 | 44.10 | 46.87 | 46.87 | 10.00% | 26,400 |
| Apr 8, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 9.99% | 17,600 |
| Apr 7, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 4.99% | 800 |
| Apr 6, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 4.98% | 800 |
| Apr 2, 2026 | 34.85 | 35.15 | 34.67 | 35.15 | 35.15 | 4.99% | 13,600 |
| Apr 1, 2026 | 31.84 | 33.48 | 31.84 | 33.48 | 33.48 | 4.99% | 6,400 |
| Mar 30, 2026 | 32.83 | 35.17 | 31.83 | 31.89 | 31.89 | -4.81% | 58,400 |
| Mar 27, 2026 | 35.40 | 36.90 | 33.41 | 33.50 | 33.50 | -4.72% | 72,800 |
| Mar 25, 2026 | 35.80 | 36.75 | 35.10 | 35.16 | 35.16 | -1.43% | 26,400 |
| Mar 24, 2026 | 36.00 | 36.35 | 35.10 | 35.67 | 35.67 | 0.54% | 68,800 |
| Mar 23, 2026 | 37.00 | 37.00 | 35.12 | 35.48 | 35.48 | -2.82% | 12,800 |
| Mar 20, 2026 | 37.50 | 37.50 | 36.04 | 36.51 | 36.51 | 1.22% | 14,400 |
| Mar 19, 2026 | 37.70 | 37.70 | 35.62 | 36.07 | 36.07 | -2.78% | 20,000 |
| Mar 18, 2026 | 36.90 | 37.17 | 36.01 | 37.10 | 37.10 | 4.80% | 24,800 |
| Mar 17, 2026 | 36.96 | 37.40 | 35.11 | 35.40 | 35.40 | -4.19% | 36,000 |
| Mar 16, 2026 | 39.00 | 39.00 | 36.55 | 36.95 | 36.95 | -2.76% | 21,600 |
| Mar 13, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 20,800 |
| Mar 12, 2026 | 41.91 | 41.91 | 38.65 | 40.00 | 40.00 | 0.20% | 24,800 |
| Mar 11, 2026 | 38.00 | 39.92 | 38.00 | 39.92 | 39.92 | 5.00% | 15,200 |
| Mar 10, 2026 | 37.50 | 39.99 | 37.00 | 38.02 | 38.02 | -1.50% | 16,000 |
| 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 |