Gem Aromatics Limited (BOM:544491)
India · Delayed Price · Currency is INR 175.25
-0.75 (-0.43%)
At close: Aug 21, 2026
BOM:544491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 179.10 | 179.10 | 174.55 | 175.25 | 175.25 | -0.43% | 4,640 |
| Aug 20, 2026 | 178.95 | 180.50 | 175.25 | 176.00 | 176.00 | -0.14% | 8,873 |
| Aug 19, 2026 | 171.55 | 179.00 | 170.00 | 176.25 | 176.25 | 3.49% | 12,294 |
| Aug 18, 2026 | 171.00 | 171.70 | 167.95 | 170.30 | 170.30 | 0.56% | 2,709 |
| Aug 17, 2026 | 167.15 | 171.00 | 165.90 | 169.35 | 169.35 | 1.20% | 20,118 |
| Aug 14, 2026 | 163.25 | 172.30 | 163.25 | 167.35 | 167.35 | -3.96% | 19,074 |
| Aug 13, 2026 | 172.00 | 176.25 | 171.20 | 174.25 | 174.25 | 2.17% | 3,852 |
| Aug 12, 2026 | 181.05 | 181.05 | 170.00 | 170.55 | 170.55 | -5.90% | 4,436 |
| Aug 11, 2026 | 180.00 | 184.50 | 178.35 | 181.25 | 181.25 | 0.97% | 4,421 |
| Aug 10, 2026 | 184.30 | 185.30 | 178.50 | 179.50 | 179.50 | -2.95% | 9,461 |
| Aug 7, 2026 | 184.20 | 189.80 | 182.05 | 184.95 | 184.95 | 1.29% | 3,070 |
| Aug 6, 2026 | 205.00 | 205.00 | 182.10 | 182.60 | 182.60 | -0.90% | 3,956 |
| Aug 5, 2026 | 188.15 | 188.30 | 183.00 | 184.25 | 184.25 | -1.92% | 7,302 |
| Aug 4, 2026 | 195.30 | 197.20 | 187.15 | 187.85 | 187.85 | -3.91% | 4,925 |
| Aug 3, 2026 | 191.00 | 198.00 | 191.00 | 195.50 | 195.50 | 2.89% | 5,639 |
| Jul 31, 2026 | 182.30 | 193.50 | 181.40 | 190.00 | 190.00 | 3.32% | 8,855 |
| Jul 30, 2026 | 187.85 | 188.55 | 182.65 | 183.90 | 183.90 | -2.88% | 4,119 |
| Jul 29, 2026 | 184.45 | 190.25 | 181.10 | 189.35 | 189.35 | 3.64% | 1,793 |
| Jul 28, 2026 | 194.00 | 194.00 | 182.00 | 182.70 | 182.70 | -3.00% | 4,218 |
| Jul 27, 2026 | 180.40 | 190.30 | 180.40 | 188.35 | 188.35 | 6.29% | 3,515 |
| Jul 24, 2026 | 176.55 | 179.05 | 175.00 | 177.20 | 177.20 | 0.11% | 4,466 |
| Jul 23, 2026 | 178.00 | 178.90 | 175.10 | 177.00 | 177.00 | -0.76% | 1,835 |
| Jul 22, 2026 | 183.95 | 183.95 | 176.85 | 178.35 | 178.35 | -2.22% | 13,623 |
| Jul 21, 2026 | 183.50 | 186.55 | 181.45 | 182.40 | 182.40 | -1.64% | 3,603 |
| Jul 20, 2026 | 185.80 | 188.05 | 184.55 | 185.45 | 185.45 | -0.35% | 2,367 |
| Jul 17, 2026 | 188.35 | 190.40 | 183.55 | 186.10 | 186.10 | -0.72% | 10,655 |
| Jul 16, 2026 | 191.65 | 194.00 | 185.90 | 187.45 | 187.45 | -2.70% | 15,713 |
| Jul 15, 2026 | 191.00 | 196.00 | 189.95 | 192.65 | 192.65 | 1.29% | 17,682 |
| Jul 14, 2026 | 195.90 | 201.40 | 189.50 | 190.20 | 190.20 | -3.92% | 26,003 |
| Jul 13, 2026 | 205.05 | 205.50 | 196.00 | 197.95 | 197.95 | -4.16% | 24,875 |
| Jul 10, 2026 | 211.55 | 213.95 | 203.50 | 206.55 | 206.55 | -2.27% | 35,653 |
| Jul 9, 2026 | 211.00 | 222.80 | 206.55 | 211.35 | 211.35 | 3.35% | 152,908 |
| Jul 8, 2026 | 198.00 | 228.30 | 197.55 | 204.50 | 204.50 | 5.36% | 642,218 |
| Jul 7, 2026 | 190.05 | 195.05 | 187.55 | 194.10 | 194.10 | 2.54% | 9,747 |
| Jul 6, 2026 | 189.10 | 193.35 | 185.05 | 189.30 | 189.30 | 1.56% | 5,580 |
| Jul 3, 2026 | 186.55 | 189.40 | 186.15 | 186.40 | 186.40 | -0.67% | 5,505 |
| Jul 2, 2026 | 191.00 | 191.40 | 186.20 | 187.65 | 187.65 | -1.88% | 5,232 |
| Jul 1, 2026 | 185.00 | 192.00 | 184.10 | 191.25 | 191.25 | 4.22% | 32,624 |
| Jun 30, 2026 | 195.40 | 195.40 | 180.15 | 183.50 | 183.50 | -5.80% | 12,714 |
| Jun 29, 2026 | 185.10 | 196.00 | 185.10 | 194.80 | 194.80 | 5.75% | 30,583 |
| Jun 25, 2026 | 181.10 | 186.25 | 176.55 | 184.20 | 184.20 | 1.88% | 6,194 |
| Jun 24, 2026 | 179.20 | 182.40 | 177.00 | 180.80 | 180.80 | -0.11% | 5,368 |
| Jun 23, 2026 | 180.00 | 184.95 | 174.00 | 181.00 | 181.00 | 0.14% | 10,110 |
| 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 |