Gem Aromatics Limited (BOM:544491)
India · Delayed Price · Currency is INR 178.00
+2.55 (1.45%)
At close: Jun 19, 2026
BOM:544491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 174.00 | 186.00 | 174.00 | 180.75 | 180.75 | 1.54% | 26,901 |
| Jun 19, 2026 | 175.00 | 181.35 | 175.00 | 178.00 | 178.00 | 1.45% | 6,191 |
| Jun 18, 2026 | 184.80 | 185.65 | 173.00 | 175.45 | 175.45 | -4.52% | 4,618 |
| Jun 17, 2026 | 194.70 | 194.70 | 182.65 | 183.75 | 183.75 | -3.19% | 7,484 |
| Jun 16, 2026 | 188.05 | 192.95 | 184.90 | 189.80 | 189.80 | 1.47% | 17,742 |
| Jun 15, 2026 | 173.10 | 190.50 | 173.05 | 187.05 | 187.05 | 8.43% | 151,907 |
| Jun 12, 2026 | 166.25 | 173.90 | 166.25 | 172.50 | 172.50 | 3.76% | 12,586 |
| Jun 11, 2026 | 162.00 | 167.90 | 159.50 | 166.25 | 166.25 | 1.06% | 1,641 |
| Jun 10, 2026 | 167.00 | 168.90 | 161.80 | 164.50 | 164.50 | 1.70% | 2,085 |
| Jun 9, 2026 | 163.55 | 172.40 | 160.00 | 161.75 | 161.75 | -1.52% | 14,985 |
| Jun 8, 2026 | 152.85 | 164.95 | 152.85 | 164.25 | 164.25 | 4.55% | 39,082 |
| Jun 5, 2026 | 151.70 | 157.10 | 151.70 | 157.10 | 157.10 | 4.98% | 22,970 |
| Jun 4, 2026 | 146.00 | 150.90 | 146.00 | 149.65 | 149.65 | 2.71% | 2,122 |
| Jun 3, 2026 | 148.55 | 148.55 | 145.00 | 145.70 | 145.70 | -2.93% | 887 |
| Jun 2, 2026 | 151.50 | 154.70 | 149.20 | 150.10 | 150.10 | 1.59% | 1,094 |
| Jun 1, 2026 | 146.55 | 151.70 | 146.55 | 147.75 | 147.75 | -0.84% | 1,160 |
| May 29, 2026 | 153.40 | 153.40 | 148.05 | 149.00 | 149.00 | -1.26% | 1,543 |
| May 27, 2026 | 149.05 | 153.60 | 149.05 | 150.90 | 150.90 | -1.57% | 1,533 |
| May 26, 2026 | 151.00 | 157.30 | 151.00 | 153.30 | 153.30 | -0.49% | 4,673 |
| May 25, 2026 | 159.45 | 159.45 | 151.35 | 154.05 | 154.05 | -1.53% | 3,485 |
| May 22, 2026 | 154.45 | 160.50 | 154.45 | 156.45 | 156.45 | -3.16% | 6,065 |
| May 21, 2026 | 154.50 | 164.95 | 153.60 | 161.55 | 161.55 | 1.76% | 1,762 |
| May 20, 2026 | 152.50 | 159.90 | 152.10 | 158.75 | 158.75 | 0.99% | 2,216 |
| May 19, 2026 | 151.95 | 158.40 | 150.80 | 157.20 | 157.20 | 4.11% | 3,366 |
| May 18, 2026 | 154.55 | 154.55 | 149.00 | 151.00 | 151.00 | -2.30% | 3,275 |
| May 15, 2026 | 154.95 | 159.45 | 154.00 | 154.55 | 154.55 | 1.08% | 2,797 |
| May 14, 2026 | 155.00 | 156.90 | 152.00 | 152.90 | 152.90 | -1.48% | 2,493 |
| May 13, 2026 | 152.05 | 156.90 | 152.05 | 155.20 | 155.20 | -1.27% | 932 |
| May 12, 2026 | 160.15 | 162.20 | 157.20 | 157.20 | 157.20 | -4.99% | 1,686 |
| May 11, 2026 | 166.90 | 168.50 | 160.55 | 165.45 | 165.45 | -0.12% | 2,202 |
| May 8, 2026 | 167.55 | 170.00 | 162.60 | 165.65 | 165.65 | -0.54% | 1,515 |
| May 7, 2026 | 166.20 | 167.75 | 164.00 | 166.55 | 166.55 | 1.40% | 928 |
| May 6, 2026 | 160.50 | 165.00 | 160.50 | 164.25 | 164.25 | 0.98% | 250,815 |
| May 5, 2026 | 160.00 | 164.00 | 160.00 | 162.65 | 162.65 | 1.24% | 1,878 |
| May 4, 2026 | 163.80 | 163.80 | 159.00 | 160.65 | 160.65 | -0.83% | 2,372 |
| Apr 30, 2026 | 165.35 | 165.35 | 159.90 | 162.00 | 162.00 | -3.74% | 7,010 |
| Apr 29, 2026 | 173.20 | 173.20 | 165.40 | 168.30 | 168.30 | -0.36% | 675 |
| Apr 28, 2026 | 166.55 | 171.50 | 166.00 | 168.90 | 168.90 | 1.66% | 668 |
| Apr 27, 2026 | 167.00 | 171.00 | 165.00 | 166.15 | 166.15 | -0.89% | 1,956 |
| Apr 24, 2026 | 169.05 | 169.05 | 165.65 | 167.65 | 167.65 | -0.59% | 1,722 |
| Apr 23, 2026 | 171.60 | 172.50 | 168.50 | 168.65 | 168.65 | -1.72% | 859 |
| Apr 22, 2026 | 173.00 | 174.25 | 170.00 | 171.60 | 171.60 | -1.35% | 3,373 |
| Apr 21, 2026 | 175.00 | 176.50 | 171.10 | 173.95 | 173.95 | -1.72% | 855 |
| Apr 20, 2026 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | 0.80% | 2,139 |
| Apr 17, 2026 | 169.00 | 176.30 | 169.00 | 175.60 | 175.60 | 4.55% | 3,664 |
| Apr 16, 2026 | 172.00 | 172.40 | 167.20 | 167.95 | 167.95 | -2.10% | 8,658 |
| Apr 15, 2026 | 171.00 | 172.50 | 168.55 | 171.55 | 171.55 | 2.72% | 1,080 |
| Apr 13, 2026 | 167.00 | 169.70 | 161.80 | 167.00 | 167.00 | -1.18% | 2,167 |
| Apr 10, 2026 | 166.65 | 172.25 | 160.20 | 169.00 | 169.00 | 2.77% | 9,370 |
| Apr 9, 2026 | 158.80 | 164.45 | 158.80 | 164.45 | 164.45 | 4.98% | 8,842 |