GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 34.00
+0.05 (0.15%)
At close: Aug 21, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 34.40 | 35.00 | 34.00 | 34.00 | 34.00 | 0.15% | 12,800 |
| Aug 20, 2026 | 34.50 | 34.50 | 33.95 | 33.95 | 33.95 | -0.44% | 8,800 |
| Aug 19, 2026 | 34.51 | 34.51 | 34.10 | 34.10 | 34.10 | -1.16% | 2,400 |
| Aug 18, 2026 | 34.00 | 34.50 | 33.66 | 34.50 | 34.50 | 1.47% | 2,400 |
| Aug 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.95% | 800 |
| Aug 14, 2026 | 34.70 | 34.70 | 33.00 | 33.68 | 33.68 | -2.94% | 29,600 |
| Aug 13, 2026 | 35.50 | 35.50 | 34.70 | 34.70 | 34.70 | -2.34% | 2,400 |
| Aug 12, 2026 | 35.50 | 35.53 | 35.50 | 35.53 | 35.53 | 0.08% | 1,600 |
| Aug 11, 2026 | 36.98 | 37.00 | 35.50 | 35.50 | 35.50 | 1.46% | 8,000 |
| Aug 10, 2026 | 36.50 | 36.50 | 34.99 | 34.99 | 34.99 | -4.14% | 22,400 |
| Aug 7, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.08% | 3,200 |
| Aug 6, 2026 | 36.00 | 36.99 | 36.00 | 36.90 | 36.90 | -0.27% | 2,400 |
| Aug 5, 2026 | 36.37 | 37.00 | 36.00 | 37.00 | 37.00 | 1.73% | 8,000 |
| Aug 4, 2026 | 36.50 | 36.50 | 36.11 | 36.37 | 36.37 | 0.75% | 3,200 |
| Aug 3, 2026 | 37.00 | 37.00 | 36.00 | 36.10 | 36.10 | -2.04% | 12,000 |
| Jul 31, 2026 | 36.83 | 37.49 | 36.25 | 36.85 | 36.85 | 0.05% | 8,000 |
| Jul 30, 2026 | 37.50 | 37.50 | 36.25 | 36.83 | 36.83 | -1.79% | 8,800 |
| Jul 29, 2026 | 37.50 | 37.51 | 37.49 | 37.50 | 37.50 | -1.32% | 9,600 |
| Jul 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 800 |
| Jul 24, 2026 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | -4.62% | 2,400 |
| Jul 23, 2026 | 37.10 | 41.87 | 37.10 | 39.00 | 39.00 | 2.23% | 8,000 |
| Jul 22, 2026 | 37.94 | 38.20 | 37.94 | 38.15 | 38.15 | 5.15% | 11,200 |
| Jul 21, 2026 | 38.25 | 38.25 | 35.00 | 36.28 | 36.28 | -3.28% | 16,000 |
| 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 |