GEM Enviro Management Limited (BOM:544199)
India · Delayed Price · Currency is INR 33.87
+0.47 (1.41%)
At close: Sep 11, 2026
GEM Enviro Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 34.00 | 34.00 | 32.89 | 33.87 | 33.87 | 1.41% | 18,400 |
| Sep 10, 2026 | 35.00 | 35.50 | 32.01 | 33.40 | 33.40 | -3.16% | 32,000 |
| Sep 9, 2026 | 34.00 | 34.70 | 34.00 | 34.49 | 34.49 | -0.17% | 13,600 |
| Sep 8, 2026 | 34.50 | 35.40 | 34.50 | 34.55 | 34.55 | -1.29% | 7,200 |
| Sep 7, 2026 | 35.97 | 35.97 | 34.80 | 35.00 | 35.00 | -2.70% | 11,200 |
| Sep 4, 2026 | 36.00 | 36.00 | 35.10 | 35.97 | 35.97 | -0.08% | 10,400 |
| Sep 3, 2026 | 35.99 | 36.20 | 35.50 | 36.00 | 36.00 | 0.03% | 8,000 |
| Sep 2, 2026 | 35.01 | 35.99 | 34.15 | 35.99 | 35.99 | 2.80% | 4,800 |
| Sep 1, 2026 | 35.36 | 35.99 | 35.01 | 35.01 | 35.01 | - | 4,000 |
| Aug 31, 2026 | 35.14 | 36.10 | 33.51 | 35.01 | 35.01 | 0.32% | 8,800 |
| Aug 28, 2026 | 34.50 | 34.90 | 34.16 | 34.90 | 34.90 | 1.07% | 8,000 |
| Aug 27, 2026 | 36.35 | 36.35 | 34.50 | 34.53 | 34.53 | -1.15% | 8,800 |
| Aug 26, 2026 | 34.30 | 35.73 | 34.05 | 34.93 | 34.93 | 1.04% | 10,400 |
| Aug 25, 2026 | 33.60 | 34.80 | 33.60 | 34.57 | 34.57 | -0.23% | 7,200 |
| Aug 24, 2026 | 34.00 | 34.98 | 34.00 | 34.65 | 34.65 | 1.91% | 13,600 |
| 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 |