Gem Aromatics Limited (NSE:GEMAROMA)
India · Delayed Price · Currency is INR 169.90
-6.92 (-3.91%)
Mar 13, 2026, 9:20 AM IST
Gem Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 184.85 | 184.85 | 176.82 | 176.82 | 176.82 | -5.00% | 55,652 |
| Mar 11, 2026 | 190.00 | 192.01 | 185.00 | 186.12 | 186.12 | -1.64% | 292,176 |
| Mar 10, 2026 | 191.20 | 193.00 | 188.20 | 189.23 | 189.23 | 0.47% | 72,128 |
| Mar 9, 2026 | 194.23 | 195.00 | 183.38 | 188.34 | 188.34 | -5.38% | 159,052 |
| Mar 6, 2026 | 197.01 | 202.00 | 196.60 | 199.04 | 199.04 | 0.39% | 95,561 |
| Mar 5, 2026 | 205.00 | 209.70 | 195.30 | 198.27 | 198.27 | -1.69% | 443,865 |
| Mar 4, 2026 | 198.45 | 208.00 | 192.30 | 201.68 | 201.68 | 1.24% | 860,813 |
| Mar 2, 2026 | 193.50 | 200.19 | 187.41 | 199.21 | 199.21 | 0.50% | 208,589 |
| Feb 27, 2026 | 200.00 | 206.99 | 196.51 | 198.22 | 198.22 | -0.12% | 199,745 |
| Feb 26, 2026 | 197.00 | 199.90 | 193.67 | 198.45 | 198.45 | 1.13% | 137,679 |
| Feb 25, 2026 | 192.00 | 198.30 | 188.82 | 196.23 | 196.23 | 2.35% | 170,906 |
| Feb 24, 2026 | 196.50 | 196.50 | 187.46 | 191.73 | 191.73 | -2.50% | 173,099 |
| Feb 23, 2026 | 195.00 | 205.00 | 195.00 | 196.65 | 196.65 | 0.81% | 218,050 |
| Feb 20, 2026 | 193.00 | 196.79 | 192.02 | 195.07 | 195.07 | 0.59% | 46,381 |
| Feb 19, 2026 | 198.00 | 202.95 | 192.98 | 193.93 | 193.93 | -0.72% | 171,249 |
| Feb 18, 2026 | 196.00 | 198.20 | 195.00 | 195.33 | 195.33 | -0.86% | 48,070 |
| Feb 17, 2026 | 195.00 | 202.36 | 193.01 | 197.02 | 197.02 | 2.14% | 222,693 |
| Feb 16, 2026 | 194.08 | 195.00 | 190.01 | 192.89 | 192.89 | -1.33% | 41,428 |
| Feb 13, 2026 | 196.20 | 196.20 | 192.50 | 195.49 | 195.49 | -1.10% | 81,100 |
| Feb 12, 2026 | 189.02 | 199.39 | 189.02 | 197.67 | 197.67 | 3.89% | 193,686 |
| Feb 11, 2026 | 199.69 | 199.69 | 190.00 | 190.26 | 190.26 | -3.58% | 243,922 |
| Feb 10, 2026 | 198.32 | 204.79 | 195.28 | 197.32 | 197.32 | -0.50% | 185,901 |
| Feb 9, 2026 | 204.00 | 205.00 | 195.82 | 198.32 | 198.32 | -1.14% | 228,979 |
| Feb 6, 2026 | 188.50 | 204.79 | 185.20 | 200.60 | 200.60 | 6.18% | 989,976 |
| Feb 5, 2026 | 190.00 | 194.80 | 185.92 | 188.92 | 188.92 | -1.42% | 445,926 |
| Feb 4, 2026 | 189.91 | 193.66 | 184.17 | 191.64 | 191.64 | -0.61% | 366,766 |
| Feb 3, 2026 | 184.00 | 194.96 | 183.00 | 192.82 | 192.82 | 18.68% | 2,060,089 |
| Feb 2, 2026 | 168.12 | 168.61 | 158.41 | 162.47 | 162.47 | -4.47% | 366,429 |
| Feb 1, 2026 | 169.93 | 171.74 | 165.00 | 170.08 | 170.08 | 1.48% | 179,126 |
| Jan 30, 2026 | 155.00 | 168.78 | 154.58 | 167.60 | 167.60 | 7.95% | 541,171 |
| Jan 29, 2026 | 155.00 | 157.42 | 154.00 | 155.26 | 155.26 | -1.07% | 202,169 |
| Jan 28, 2026 | 145.00 | 160.00 | 145.00 | 156.94 | 156.94 | 3.46% | 419,178 |
| 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 |