Gem Aromatics Limited (BOM:544491)
India · Delayed Price · Currency is INR 195.00
-3.10 (-1.56%)
At close: Feb 13, 2026
Gem Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 199.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.56% | 7,037 |
| Feb 12, 2026 | 190.15 | 199.05 | 189.75 | 198.10 | 198.10 | 4.29% | 16,322 |
| Feb 11, 2026 | 203.95 | 203.95 | 189.00 | 189.95 | 189.95 | -3.85% | 18,318 |
| Feb 10, 2026 | 200.00 | 204.60 | 194.90 | 197.55 | 197.55 | -0.10% | 22,665 |
| Feb 9, 2026 | 202.05 | 204.30 | 196.20 | 197.75 | 197.75 | -1.30% | 27,391 |
| Feb 6, 2026 | 186.20 | 205.00 | 185.40 | 200.35 | 200.35 | 5.81% | 52,390 |
| Feb 5, 2026 | 192.95 | 194.65 | 185.80 | 189.35 | 189.35 | -1.46% | 8,006 |
| Feb 4, 2026 | 189.90 | 193.85 | 184.90 | 192.15 | 192.15 | -0.31% | 32,201 |
| Feb 3, 2026 | 188.85 | 194.90 | 182.95 | 192.75 | 192.75 | 18.65% | 167,698 |
| Feb 2, 2026 | 166.70 | 167.85 | 158.90 | 162.45 | 162.45 | -4.36% | 32,737 |
| Feb 1, 2026 | 164.15 | 171.60 | 164.15 | 169.85 | 169.85 | 1.71% | 30,229 |
| Jan 30, 2026 | 155.45 | 168.80 | 154.60 | 167.00 | 167.00 | 7.92% | 36,843 |
| Jan 29, 2026 | 158.00 | 158.00 | 153.20 | 154.75 | 154.75 | -1.37% | 17,392 |
| Jan 28, 2026 | 143.60 | 158.50 | 143.60 | 156.90 | 156.90 | 3.39% | 29,716 |
| Jan 27, 2026 | 150.65 | 154.25 | 148.60 | 151.75 | 151.75 | 0.40% | 10,671 |
| Jan 23, 2026 | 153.15 | 155.35 | 149.70 | 151.15 | 151.15 | -2.61% | 13,577 |
| Jan 22, 2026 | 153.00 | 158.00 | 152.95 | 155.20 | 155.20 | 1.54% | 17,112 |
| Jan 21, 2026 | 148.95 | 153.70 | 148.80 | 152.85 | 152.85 | 1.23% | 31,642 |
| Jan 20, 2026 | 152.65 | 153.05 | 148.90 | 151.00 | 151.00 | -2.67% | 14,254 |
| Jan 19, 2026 | 153.15 | 156.00 | 151.70 | 155.15 | 155.15 | 0.10% | 7,109 |
| Jan 16, 2026 | 150.60 | 158.40 | 150.00 | 155.00 | 155.00 | 3.06% | 15,829 |
| Jan 14, 2026 | 150.45 | 151.10 | 149.40 | 150.40 | 150.40 | - | 11,533 |
| Jan 13, 2026 | 155.05 | 155.05 | 149.90 | 150.40 | 150.40 | -1.05% | 4,283 |
| Jan 12, 2026 | 158.75 | 158.90 | 150.40 | 152.00 | 152.00 | -5.18% | 19,327 |
| Jan 9, 2026 | 163.30 | 163.55 | 159.75 | 160.30 | 160.30 | -1.29% | 28,527 |
| Jan 8, 2026 | 166.00 | 166.00 | 161.85 | 162.40 | 162.40 | -1.40% | 14,526 |
| Jan 7, 2026 | 164.00 | 165.25 | 163.90 | 164.70 | 164.70 | -1.14% | 14,628 |
| Jan 6, 2026 | 164.95 | 168.30 | 163.70 | 166.60 | 166.60 | 1.22% | 24,450 |
| Jan 5, 2026 | 164.90 | 167.10 | 162.05 | 164.60 | 164.60 | -0.96% | 4,749 |
| Jan 2, 2026 | 168.65 | 169.35 | 164.40 | 166.20 | 166.20 | -1.39% | 8,403 |
| Jan 1, 2026 | 168.50 | 172.85 | 166.55 | 168.55 | 168.55 | 0.54% | 15,490 |
| Dec 31, 2025 | 171.00 | 171.00 | 167.15 | 167.65 | 167.65 | -0.09% | 4,956 |
| Dec 30, 2025 | 163.60 | 169.20 | 163.05 | 167.80 | 167.80 | 1.39% | 6,071 |
| Dec 29, 2025 | 170.75 | 170.75 | 164.20 | 165.50 | 165.50 | -1.43% | 17,495 |
| Dec 26, 2025 | 166.20 | 170.00 | 165.05 | 167.90 | 167.90 | 0.57% | 18,189 |
| Dec 24, 2025 | 162.45 | 178.15 | 162.45 | 166.95 | 166.95 | 2.83% | 38,186 |
| Dec 23, 2025 | 160.70 | 163.00 | 158.15 | 162.35 | 162.35 | 2.33% | 16,971 |
| Dec 22, 2025 | 157.00 | 160.75 | 155.40 | 158.65 | 158.65 | 3.39% | 39,236 |
| Dec 19, 2025 | 150.00 | 154.00 | 149.00 | 153.45 | 153.45 | 3.44% | 9,981 |
| Dec 18, 2025 | 144.50 | 155.80 | 144.50 | 148.35 | 148.35 | 1.33% | 31,764 |
| Dec 17, 2025 | 143.90 | 149.40 | 143.60 | 146.40 | 146.40 | 0.14% | 14,025 |
| Dec 16, 2025 | 147.70 | 153.75 | 145.00 | 146.20 | 146.20 | -2.08% | 18,277 |
| Dec 15, 2025 | 141.55 | 152.45 | 138.80 | 149.30 | 149.30 | 5.74% | 38,031 |
| Dec 12, 2025 | 144.15 | 147.00 | 138.30 | 141.20 | 141.20 | 0.89% | 36,590 |
| Dec 11, 2025 | 142.65 | 143.50 | 133.10 | 139.95 | 139.95 | 3.86% | 38,741 |
| Dec 10, 2025 | 140.05 | 146.90 | 134.10 | 134.75 | 134.75 | -6.52% | 17,538 |
| Dec 9, 2025 | 135.85 | 149.00 | 133.45 | 144.15 | 144.15 | 4.99% | 52,763 |
| Dec 8, 2025 | 143.10 | 145.55 | 135.70 | 137.30 | 137.30 | -4.88% | 13,705 |
| Dec 5, 2025 | 151.60 | 151.95 | 142.20 | 144.35 | 144.35 | -5.81% | 20,480 |
| Dec 4, 2025 | 152.60 | 159.10 | 150.60 | 153.25 | 153.25 | -1.13% | 16,369 |