Gem Aromatics Limited (BOM:544491)
India · Delayed Price · Currency is INR 173.95
-3.05 (-1.72%)
At close: Apr 21, 2026
BOM:544491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 156.50 | 158.00 | 156.00 | 156.65 | 156.65 | 1.89% | 8,542 |
| Apr 7, 2026 | 156.45 | 156.45 | 152.55 | 153.75 | 153.75 | -0.90% | 2,008 |
| Apr 6, 2026 | 153.00 | 158.50 | 152.65 | 155.15 | 155.15 | 2.07% | 6,029 |
| Apr 2, 2026 | 143.90 | 152.00 | 143.90 | 152.00 | 152.00 | 4.97% | 5,219 |
| Apr 1, 2026 | 142.00 | 144.80 | 142.00 | 144.80 | 144.80 | 4.97% | 2,866 |
| Mar 30, 2026 | 144.75 | 144.75 | 137.95 | 137.95 | 137.95 | -4.99% | 23,414 |
| Mar 27, 2026 | 151.50 | 151.95 | 144.65 | 145.20 | 145.20 | -4.44% | 31,166 |
| Mar 25, 2026 | 152.05 | 159.95 | 151.00 | 151.95 | 151.95 | -1.94% | 19,856 |
| Mar 24, 2026 | 164.65 | 164.95 | 154.90 | 154.95 | 154.95 | -4.97% | 11,493 |
| Mar 23, 2026 | 166.65 | 168.00 | 163.05 | 163.05 | 163.05 | -4.98% | 7,775 |
| Mar 20, 2026 | 167.05 | 174.90 | 165.20 | 171.60 | 171.60 | 2.42% | 64,575 |
| Mar 19, 2026 | 168.00 | 170.80 | 166.15 | 167.55 | 167.55 | -1.70% | 3,249 |
| Mar 18, 2026 | 166.00 | 173.00 | 165.00 | 170.45 | 170.45 | 2.34% | 16,464 |
| Mar 17, 2026 | 171.95 | 175.00 | 166.00 | 166.55 | 166.55 | -1.39% | 7,771 |
| Mar 16, 2026 | 172.65 | 178.00 | 167.10 | 168.90 | 168.90 | -2.20% | 1,631 |
| Mar 13, 2026 | 176.80 | 177.00 | 167.85 | 172.70 | 172.70 | -2.24% | 59,937 |
| Mar 12, 2026 | 183.00 | 188.00 | 176.65 | 176.65 | 176.65 | -4.98% | 69,365 |
| Mar 11, 2026 | 190.10 | 191.95 | 185.10 | 185.90 | 185.90 | -1.90% | 8,888 |
| Mar 10, 2026 | 191.25 | 191.50 | 188.20 | 189.50 | 189.50 | 1.99% | 10,316 |
| Mar 9, 2026 | 194.05 | 195.00 | 184.05 | 185.80 | 185.80 | -6.49% | 10,575 |
| Mar 6, 2026 | 199.95 | 201.30 | 196.25 | 198.70 | 198.70 | -0.70% | 3,997 |
| Mar 5, 2026 | 206.15 | 209.40 | 196.30 | 200.10 | 200.10 | -0.52% | 17,461 |
| Mar 4, 2026 | 190.05 | 207.80 | 190.05 | 201.15 | 201.15 | 0.93% | 27,210 |
| Mar 2, 2026 | 199.00 | 200.00 | 188.90 | 199.30 | 199.30 | 1.09% | 13,173 |
| Feb 27, 2026 | 199.95 | 206.70 | 196.15 | 197.15 | 197.15 | -0.23% | 12,214 |
| Feb 26, 2026 | 199.95 | 199.95 | 193.55 | 197.60 | 197.60 | 0.82% | 7,351 |
| Feb 25, 2026 | 182.00 | 198.50 | 182.00 | 196.00 | 196.00 | 2.32% | 51,177 |
| Feb 24, 2026 | 194.30 | 194.50 | 187.70 | 191.55 | 191.55 | -2.64% | 2,624 |
| Feb 23, 2026 | 192.10 | 205.00 | 192.10 | 196.75 | 196.75 | 1.29% | 18,777 |
| Feb 20, 2026 | 190.45 | 196.55 | 190.45 | 194.25 | 194.25 | 0.39% | 4,042 |
| Feb 19, 2026 | 198.25 | 202.00 | 192.60 | 193.50 | 193.50 | -0.85% | 10,824 |
| Feb 18, 2026 | 194.10 | 197.80 | 194.10 | 195.15 | 195.15 | -1.04% | 2,052 |
| Feb 17, 2026 | 195.00 | 202.65 | 194.60 | 197.20 | 197.20 | 2.23% | 28,717 |
| Feb 16, 2026 | 189.00 | 193.45 | 189.00 | 192.90 | 192.90 | -1.08% | 1,938 |
| 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 |