Gem Aromatics Limited (BOM:544491)
India · Delayed Price · Currency is INR 152.05
-0.20 (-0.13%)
At close: Oct 6, 2026
BOM:544491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 152.00 | 155.00 | 151.20 | 153.00 | 153.00 | 0.62% | 3,294 |
| Oct 6, 2026 | 153.45 | 154.75 | 149.50 | 152.05 | 152.05 | -0.13% | 2,153 |
| Oct 5, 2026 | 153.30 | 156.40 | 151.10 | 152.25 | 152.25 | -2.12% | 4,076 |
| Oct 1, 2026 | 159.10 | 159.50 | 152.85 | 155.55 | 155.55 | -3.39% | 4,845 |
| Sep 30, 2026 | 157.55 | 167.85 | 157.55 | 161.00 | 161.00 | 2.00% | 6,530 |
| Sep 29, 2026 | 156.15 | 158.50 | 153.25 | 157.85 | 157.85 | 0.51% | 5,696 |
| Sep 28, 2026 | 162.15 | 162.15 | 155.95 | 157.05 | 157.05 | -1.07% | 7,911 |
| Sep 25, 2026 | 158.00 | 159.00 | 153.35 | 158.75 | 158.75 | 2.29% | 4,407 |
| Sep 24, 2026 | 152.00 | 155.95 | 150.90 | 155.20 | 155.20 | 0.06% | 5,124 |
| Sep 23, 2026 | 154.15 | 156.90 | 153.35 | 155.10 | 155.10 | 1.44% | 4,508 |
| Sep 22, 2026 | 152.00 | 155.00 | 150.60 | 152.90 | 152.90 | 1.53% | 4,106 |
| Sep 21, 2026 | 150.00 | 152.00 | 148.40 | 150.60 | 150.60 | 0.84% | 7,203 |
| Sep 18, 2026 | 152.40 | 155.35 | 148.00 | 149.35 | 149.35 | -1.58% | 5,679 |
| Sep 17, 2026 | 157.50 | 159.35 | 151.25 | 151.75 | 151.75 | -3.00% | 9,760 |
| Sep 16, 2026 | 158.40 | 158.40 | 154.50 | 156.45 | 156.45 | -0.76% | 4,245 |
| Sep 15, 2026 | 160.95 | 161.75 | 157.25 | 157.65 | 157.65 | -1.78% | 5,027 |
| Sep 11, 2026 | 162.50 | 164.15 | 159.40 | 160.50 | 160.50 | -3.43% | 7,811 |
| Sep 10, 2026 | 165.00 | 173.10 | 164.20 | 166.20 | 166.20 | 0.91% | 15,803 |
| Sep 9, 2026 | 165.10 | 167.85 | 160.05 | 164.70 | 164.70 | 1.57% | 7,797 |
| Sep 8, 2026 | 160.95 | 164.50 | 157.70 | 162.15 | 162.15 | 2.63% | 6,873 |
| Sep 7, 2026 | 164.35 | 164.35 | 157.50 | 158.00 | 158.00 | -1.77% | 5,811 |
| Sep 4, 2026 | 162.00 | 166.55 | 160.50 | 160.85 | 160.85 | -0.09% | 12,713 |
| Sep 3, 2026 | 164.80 | 167.75 | 160.50 | 161.00 | 161.00 | -2.31% | 8,230 |
| Sep 2, 2026 | 166.20 | 167.40 | 163.00 | 164.80 | 164.80 | -0.45% | 5,930 |
| Sep 1, 2026 | 168.30 | 169.90 | 165.15 | 165.55 | 165.55 | -1.49% | 4,289 |
| Aug 31, 2026 | 170.00 | 170.35 | 166.05 | 168.05 | 168.05 | -0.62% | 2,764 |
| Aug 28, 2026 | 169.95 | 172.25 | 167.80 | 169.10 | 169.10 | -1.14% | 4,105 |
| Aug 27, 2026 | 175.55 | 175.55 | 169.25 | 171.05 | 171.05 | -0.70% | 3,658 |
| Aug 26, 2026 | 172.40 | 173.75 | 170.20 | 172.25 | 172.25 | -0.09% | 5,875 |
| Aug 25, 2026 | 171.00 | 175.65 | 169.05 | 172.40 | 172.40 | -0.75% | 4,667 |
| Aug 24, 2026 | 176.45 | 177.00 | 168.55 | 173.70 | 173.70 | -0.88% | 10,201 |
| 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 |