GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 38.50
-0.50 (-1.28%)
At close: Jun 3, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 41.51 | 45.20 | 41.51 | 45.20 | 45.20 | 5.78% | 4,000 |
| May 4, 2026 | 42.51 | 43.90 | 42.30 | 42.73 | 42.73 | -1.77% | 34,400 |
| Apr 30, 2026 | 41.02 | 43.50 | 41.02 | 43.50 | 43.50 | -3.33% | 8,800 |
| Apr 29, 2026 | 45.50 | 45.50 | 44.01 | 45.00 | 45.00 | -1.12% | 4,000 |
| Apr 28, 2026 | 47.00 | 48.00 | 45.51 | 45.51 | 45.51 | -2.71% | 10,400 |
| Apr 27, 2026 | 47.99 | 47.99 | 46.27 | 46.78 | 46.78 | -2.52% | 8,000 |
| Apr 24, 2026 | 48.70 | 48.70 | 47.60 | 47.99 | 47.99 | 0.82% | 4,800 |
| Apr 23, 2026 | 45.00 | 48.00 | 43.82 | 47.60 | 47.60 | 4.55% | 12,800 |
| 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 |