GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 37.51
+0.01 (0.03%)
At close: Jul 20, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 37.99 | 38.00 | 37.50 | 37.51 | 37.51 | 0.03% | 3,200 |
| Jul 17, 2026 | 37.05 | 40.00 | 37.05 | 37.50 | 37.50 | 1.21% | 16,000 |
| Jul 16, 2026 | 37.00 | 37.05 | 37.00 | 37.05 | 37.05 | 0.68% | 3,200 |
| Jul 15, 2026 | 37.05 | 37.25 | 36.75 | 36.80 | 36.80 | -1.87% | 6,400 |
| Jul 14, 2026 | 37.00 | 37.55 | 36.80 | 37.50 | 37.50 | -0.03% | 8,000 |
| Jul 13, 2026 | 38.79 | 38.79 | 37.00 | 37.51 | 37.51 | -1.68% | 4,800 |
| Jul 10, 2026 | 38.99 | 39.00 | 38.00 | 38.15 | 38.15 | 1.19% | 4,800 |
| Jul 9, 2026 | 37.01 | 38.45 | 37.01 | 37.70 | 37.70 | 0.27% | 8,000 |
| Jul 8, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -3.59% | 14,400 |
| Jul 7, 2026 | 39.50 | 39.70 | 39.00 | 39.00 | 39.00 | 2.60% | 6,400 |
| Jul 6, 2026 | 38.01 | 39.05 | 37.01 | 38.01 | 38.01 | -1.83% | 5,600 |
| Jul 3, 2026 | 38.05 | 39.00 | 38.05 | 38.72 | 38.72 | 1.73% | 8,800 |
| Jul 2, 2026 | 39.00 | 39.00 | 38.05 | 38.06 | 38.06 | -2.41% | 3,200 |
| Jul 1, 2026 | 39.99 | 40.10 | 39.00 | 39.00 | 39.00 | -2.48% | 5,600 |
| Jun 30, 2026 | 40.48 | 40.48 | 39.99 | 39.99 | 39.99 | 1.24% | 2,400 |
| Jun 25, 2026 | 38.30 | 39.50 | 38.30 | 39.50 | 39.50 | 0.71% | 4,800 |
| Jun 24, 2026 | 39.36 | 39.46 | 39.00 | 39.22 | 39.22 | -0.20% | 5,600 |
| Jun 23, 2026 | 39.12 | 39.50 | 39.12 | 39.30 | 39.30 | -0.78% | 6,400 |
| Jun 22, 2026 | 40.00 | 40.00 | 39.61 | 39.61 | 39.61 | 0.15% | 2,400 |
| Jun 19, 2026 | 39.52 | 39.55 | 39.51 | 39.55 | 39.55 | 0.08% | 3,200 |
| Jun 18, 2026 | 40.00 | 40.00 | 39.50 | 39.52 | 39.52 | -1.20% | 4,800 |
| Jun 17, 2026 | 41.00 | 42.10 | 40.00 | 40.00 | 40.00 | - | 8,000 |
| Jun 16, 2026 | 39.05 | 40.50 | 39.05 | 40.00 | 40.00 | -0.37% | 6,400 |
| Jun 15, 2026 | 40.28 | 40.99 | 40.02 | 40.15 | 40.15 | -0.32% | 6,400 |
| Jun 12, 2026 | 38.84 | 40.56 | 38.00 | 40.28 | 40.28 | 1.64% | 5,600 |
| Jun 11, 2026 | 39.61 | 39.63 | 39.61 | 39.63 | 39.63 | -1.42% | 1,600 |
| Jun 10, 2026 | 42.00 | 42.00 | 40.01 | 40.20 | 40.20 | -4.29% | 4,000 |
| Jun 9, 2026 | 39.50 | 43.00 | 39.50 | 42.00 | 42.00 | 8.42% | 20,000 |
| Jun 8, 2026 | 37.80 | 38.99 | 36.55 | 38.74 | 38.74 | 2.49% | 8,800 |
| Jun 5, 2026 | 37.55 | 37.81 | 37.55 | 37.80 | 37.80 | -1.56% | 4,000 |
| Jun 4, 2026 | 38.30 | 39.50 | 38.00 | 38.40 | 38.40 | -0.26% | 8,000 |
| Jun 3, 2026 | 39.00 | 39.40 | 38.10 | 38.50 | 38.50 | -1.28% | 12,000 |
| Jun 2, 2026 | 38.01 | 39.00 | 37.25 | 39.00 | 39.00 | -2.50% | 8,000 |
| Jun 1, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | -0.65% | 3,200 |
| May 29, 2026 | 41.00 | 41.00 | 40.00 | 40.26 | 40.26 | -2.85% | 13,600 |
| May 27, 2026 | 41.00 | 41.79 | 40.50 | 41.44 | 41.44 | -5.82% | 40,800 |
| May 26, 2026 | 43.00 | 44.75 | 42.68 | 44.00 | 44.00 | 1.95% | 8,800 |
| May 25, 2026 | 42.67 | 43.31 | 41.80 | 43.16 | 43.16 | 1.15% | 12,000 |
| May 22, 2026 | 44.00 | 44.00 | 42.51 | 42.67 | 42.67 | 0.33% | 32,000 |
| May 20, 2026 | 42.31 | 42.76 | 42.31 | 42.53 | 42.53 | 0.52% | 4,000 |
| May 19, 2026 | 43.40 | 44.25 | 42.01 | 42.31 | 42.31 | -5.98% | 20,800 |
| May 18, 2026 | 45.21 | 45.22 | 45.00 | 45.00 | 45.00 | -0.49% | 3,200 |
| May 15, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -3.79% | 1,600 |
| May 14, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | 1.93% | 1,600 |
| May 13, 2026 | 46.03 | 48.21 | 46.03 | 46.11 | 46.11 | 0.24% | 2,400 |
| May 12, 2026 | 47.50 | 47.50 | 45.12 | 46.00 | 46.00 | -5.15% | 11,200 |
| May 11, 2026 | 48.50 | 48.60 | 48.49 | 48.50 | 48.50 | 1.00% | 5,600 |
| May 8, 2026 | 49.50 | 51.25 | 47.70 | 48.02 | 48.02 | -0.79% | 48,800 |
| May 7, 2026 | 44.60 | 48.40 | 44.60 | 48.40 | 48.40 | 10.00% | 31,200 |
| May 6, 2026 | 45.22 | 45.22 | 43.65 | 44.00 | 44.00 | -2.65% | 4,000 |