Gem Aromatics Limited (NSE:GEMAROMA)
India · Delayed Price · Currency is INR 151.69
+1.11 (0.74%)
Jan 27, 2026, 3:29 PM IST
Gem Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 150.58 | 154.99 | 148.68 | 151.69 | 151.69 | 0.74% | 119,985 |
| Jan 23, 2026 | 155.80 | 155.80 | 150.00 | 150.58 | 150.58 | -2.58% | 230,931 |
| Jan 22, 2026 | 152.69 | 158.18 | 152.69 | 154.56 | 154.56 | 1.22% | 176,318 |
| Jan 21, 2026 | 150.00 | 153.99 | 148.78 | 152.69 | 152.69 | 1.66% | 228,222 |
| Jan 20, 2026 | 152.26 | 153.15 | 148.35 | 150.19 | 150.19 | -2.88% | 135,604 |
| Jan 19, 2026 | 154.85 | 156.49 | 151.47 | 154.64 | 154.64 | -0.14% | 100,637 |
| Jan 16, 2026 | 150.99 | 158.20 | 149.94 | 154.85 | 154.85 | 3.15% | 233,592 |
| Jan 14, 2026 | 152.00 | 152.00 | 149.11 | 150.12 | 150.12 | -0.21% | 177,146 |
| Jan 13, 2026 | 152.35 | 153.95 | 150.10 | 150.43 | 150.43 | -0.79% | 83,333 |
| Jan 12, 2026 | 157.62 | 161.90 | 150.55 | 151.63 | 151.63 | -5.38% | 285,358 |
| Jan 9, 2026 | 162.87 | 163.76 | 160.00 | 160.25 | 160.25 | -1.27% | 248,572 |
| Jan 8, 2026 | 164.60 | 167.30 | 162.00 | 162.31 | 162.31 | -1.39% | 150,707 |
| Jan 7, 2026 | 165.52 | 166.00 | 163.90 | 164.60 | 164.60 | -1.10% | 111,624 |
| Jan 6, 2026 | 164.00 | 168.38 | 164.00 | 166.43 | 166.43 | 1.56% | 280,699 |
| Jan 5, 2026 | 166.20 | 167.45 | 158.30 | 163.88 | 163.88 | -1.35% | 140,678 |
| Jan 2, 2026 | 167.85 | 169.24 | 164.02 | 166.12 | 166.12 | -1.33% | 143,219 |
| Jan 1, 2026 | 167.64 | 173.00 | 167.00 | 168.36 | 168.36 | 0.43% | 228,638 |
| Dec 31, 2025 | 167.90 | 169.40 | 167.00 | 167.64 | 167.64 | 0.10% | 101,271 |
| Dec 30, 2025 | 165.30 | 169.01 | 162.48 | 167.48 | 167.48 | 1.20% | 156,929 |
| Dec 29, 2025 | 169.99 | 171.18 | 164.17 | 165.50 | 165.50 | -1.87% | 208,634 |
| Dec 26, 2025 | 168.05 | 171.45 | 165.00 | 168.65 | 168.65 | 1.35% | 333,348 |
| Dec 24, 2025 | 162.28 | 177.91 | 161.78 | 166.40 | 166.40 | 2.54% | 1,242,480 |
| Dec 23, 2025 | 159.40 | 163.27 | 158.00 | 162.28 | 162.28 | 2.26% | 373,932 |
| Dec 22, 2025 | 155.00 | 160.88 | 154.80 | 158.70 | 158.70 | 3.36% | 573,194 |
| Dec 19, 2025 | 150.00 | 154.00 | 149.00 | 153.54 | 153.54 | 3.49% | 230,593 |
| Dec 18, 2025 | 146.48 | 156.00 | 145.71 | 148.36 | 148.36 | 1.28% | 663,696 |
| Dec 17, 2025 | 144.00 | 149.47 | 144.00 | 146.48 | 146.48 | -0.25% | 264,571 |
| Dec 16, 2025 | 146.80 | 153.90 | 145.00 | 146.85 | 146.85 | -1.47% | 528,482 |
| Dec 15, 2025 | 142.00 | 152.70 | 137.70 | 149.04 | 149.04 | 5.46% | 816,937 |
| Dec 12, 2025 | 144.27 | 147.33 | 138.11 | 141.33 | 141.33 | 0.97% | 553,039 |
| Dec 11, 2025 | 133.71 | 143.90 | 133.22 | 139.97 | 139.97 | 3.97% | 694,079 |
| Dec 10, 2025 | 142.82 | 147.00 | 134.00 | 134.63 | 134.63 | -6.39% | 484,840 |
| Dec 9, 2025 | 136.25 | 150.77 | 133.00 | 143.82 | 143.82 | 5.32% | 847,661 |
| Dec 8, 2025 | 143.79 | 145.10 | 135.23 | 136.55 | 136.55 | -5.38% | 386,443 |
| Dec 5, 2025 | 153.45 | 153.46 | 142.55 | 144.32 | 144.32 | -5.95% | 392,658 |
| Dec 4, 2025 | 153.60 | 158.64 | 150.31 | 153.45 | 153.45 | -0.95% | 242,209 |
| Dec 3, 2025 | 163.20 | 163.55 | 153.50 | 154.92 | 154.92 | -4.62% | 266,206 |
| Dec 2, 2025 | 167.00 | 167.00 | 160.00 | 162.42 | 162.42 | -1.53% | 150,952 |
| Dec 1, 2025 | 170.90 | 173.67 | 164.00 | 164.94 | 164.94 | -3.26% | 186,567 |
| Nov 28, 2025 | 170.50 | 171.95 | 169.30 | 170.50 | 170.50 | 0.19% | 86,007 |
| Nov 27, 2025 | 173.00 | 174.13 | 169.00 | 170.18 | 170.18 | -0.94% | 377,463 |
| Nov 26, 2025 | 171.00 | 175.55 | 170.05 | 171.80 | 171.80 | 0.49% | 159,449 |
| Nov 25, 2025 | 167.68 | 175.60 | 167.68 | 170.96 | 170.96 | 1.02% | 149,258 |
| Nov 24, 2025 | 175.99 | 175.99 | 167.50 | 169.23 | 169.23 | -2.41% | 172,383 |
| Nov 21, 2025 | 183.00 | 183.00 | 172.05 | 173.41 | 173.41 | -5.35% | 281,719 |
| Nov 20, 2025 | 170.00 | 192.80 | 168.56 | 183.22 | 183.22 | 2.83% | 1,768,818 |
| Nov 19, 2025 | 180.00 | 181.39 | 173.98 | 178.17 | 178.17 | -1.24% | 406,659 |
| Nov 18, 2025 | 187.00 | 187.00 | 178.50 | 180.40 | 180.40 | -2.02% | 217,202 |
| Nov 17, 2025 | 187.98 | 191.00 | 183.00 | 184.11 | 184.11 | -1.86% | 247,888 |
| Nov 14, 2025 | 197.00 | 197.01 | 186.00 | 187.59 | 187.59 | -5.62% | 656,376 |