GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 37.45
-0.55 (-1.45%)
At close: Nov 9, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 39.99 | 39.99 | 37.21 | 37.45 | 37.45 | -1.45% | 8,800 |
| Nov 8, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | - | 2,400 |
| Nov 6, 2026 | 38.90 | 38.95 | 38.00 | 38.00 | 38.00 | -2.54% | 6,400 |
| Nov 5, 2026 | 40.42 | 40.43 | 38.45 | 38.99 | 38.99 | 2.01% | 9,600 |
| Nov 4, 2026 | 37.99 | 39.50 | 37.70 | 38.22 | 38.22 | 5.43% | 9,600 |
| Nov 3, 2026 | 37.16 | 37.93 | 36.25 | 36.25 | 36.25 | -2.03% | 8,000 |
| Nov 2, 2026 | 38.00 | 38.60 | 37.00 | 37.00 | 37.00 | -2.63% | 2,400 |
| Oct 30, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -6.70% | 6,400 |
| Oct 29, 2026 | 39.00 | 41.40 | 39.00 | 40.73 | 40.73 | 5.79% | 22,400 |
| Oct 28, 2026 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | -3.89% | 8,000 |
| Oct 27, 2026 | 38.00 | 41.00 | 38.00 | 40.06 | 40.06 | 6.83% | 19,200 |
| Oct 26, 2026 | 35.20 | 38.00 | 35.00 | 37.50 | 37.50 | 7.14% | 14,400 |
| Oct 23, 2026 | 35.00 | 35.00 | 34.25 | 35.00 | 35.00 | -2.75% | 4,000 |
| Oct 22, 2026 | 36.00 | 36.78 | 35.00 | 35.99 | 35.99 | -1.29% | 19,200 |
| Oct 21, 2026 | 40.85 | 40.85 | 35.51 | 36.46 | 36.46 | -7.11% | 21,600 |
| Oct 19, 2026 | 40.99 | 41.50 | 39.25 | 39.25 | 39.25 | -0.13% | 17,600 |
| Oct 16, 2026 | 38.99 | 41.39 | 38.30 | 39.30 | 39.30 | 6.22% | 14,400 |
| Oct 15, 2026 | 40.58 | 40.58 | 37.00 | 37.00 | 37.00 | -7.13% | 16,000 |
| Oct 14, 2026 | 40.00 | 40.00 | 38.00 | 39.84 | 39.84 | 2.42% | 16,800 |
| Oct 13, 2026 | 39.44 | 39.88 | 38.89 | 38.90 | 38.90 | -1.64% | 11,200 |
| Oct 12, 2026 | 39.90 | 39.90 | 38.00 | 39.55 | 39.55 | 7.85% | 11,200 |
| Oct 9, 2026 | 36.10 | 36.67 | 36.10 | 36.67 | 36.67 | - | 5,600 |
| Oct 8, 2026 | 36.80 | 36.80 | 36.67 | 36.67 | 36.67 | 6.04% | 1,600 |
| Oct 7, 2026 | 36.50 | 36.50 | 34.58 | 34.58 | 34.58 | -6.11% | 2,400 |
| Oct 6, 2026 | 37.48 | 37.49 | 35.00 | 36.83 | 36.83 | 7.06% | 14,400 |
| Oct 5, 2026 | 35.06 | 35.08 | 33.90 | 34.40 | 34.40 | -4.42% | 17,600 |
| Oct 1, 2026 | 35.05 | 36.76 | 34.51 | 35.99 | 35.99 | -2.94% | 11,200 |
| Sep 30, 2026 | 37.07 | 38.22 | 37.01 | 37.08 | 37.08 | 3.03% | 5,600 |
| Sep 29, 2026 | 37.50 | 37.95 | 35.76 | 35.99 | 35.99 | -4.54% | 23,200 |
| Sep 28, 2026 | 46.68 | 46.68 | 37.40 | 37.70 | 37.70 | -13.09% | 34,400 |
| Sep 25, 2026 | 36.00 | 43.40 | 36.00 | 43.38 | 43.38 | 19.93% | 74,400 |
| Sep 24, 2026 | 35.57 | 36.80 | 33.52 | 36.17 | 36.17 | 3.49% | 27,200 |
| Sep 23, 2026 | 34.00 | 36.00 | 33.47 | 34.95 | 34.95 | 5.78% | 18,400 |
| Sep 22, 2026 | 33.89 | 33.89 | 33.04 | 33.04 | 33.04 | - | 4,000 |
| Sep 21, 2026 | 34.85 | 34.85 | 32.80 | 33.04 | 33.04 | -1.52% | 15,200 |
| Sep 18, 2026 | 33.02 | 34.00 | 33.01 | 33.80 | 33.55 | -0.59% | 12,800 |
| Sep 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | -1.45% | 800 |
| Sep 16, 2026 | 35.25 | 35.25 | 34.50 | 34.50 | 34.24 | 0.76% | 4,800 |
| Sep 15, 2026 | 35.94 | 35.94 | 33.50 | 34.24 | 33.99 | 1.09% | 10,400 |
| Sep 11, 2026 | 34.00 | 34.00 | 32.89 | 33.87 | 33.62 | 1.41% | 18,400 |
| Sep 10, 2026 | 35.00 | 35.50 | 32.01 | 33.40 | 33.15 | -3.16% | 32,000 |
| Sep 9, 2026 | 34.00 | 34.70 | 34.00 | 34.49 | 34.23 | -0.17% | 13,600 |
| Sep 8, 2026 | 34.50 | 35.40 | 34.50 | 34.55 | 34.29 | -1.29% | 7,200 |
| Sep 7, 2026 | 35.97 | 35.97 | 34.80 | 35.00 | 34.74 | -2.70% | 11,200 |
| Sep 4, 2026 | 36.00 | 36.00 | 35.10 | 35.97 | 35.70 | -0.08% | 10,400 |
| Sep 3, 2026 | 35.99 | 36.20 | 35.50 | 36.00 | 35.73 | 0.03% | 8,000 |
| Sep 2, 2026 | 35.01 | 35.99 | 34.15 | 35.99 | 35.72 | 2.80% | 4,800 |
| Sep 1, 2026 | 35.36 | 35.99 | 35.01 | 35.01 | 34.75 | - | 4,000 |
| Aug 31, 2026 | 35.14 | 36.10 | 33.51 | 35.01 | 34.75 | 0.32% | 8,800 |
| Aug 28, 2026 | 34.50 | 34.90 | 34.16 | 34.90 | 34.64 | 1.07% | 8,000 |