Gem Aromatics Limited (NSE:GEMAROMA)
India · Delayed Price · Currency is INR 152.13
-3.15 (-2.03%)
Oct 5, 2026, 2:19 PM IST
Gem Aromatics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 161.00 | 161.00 | 153.00 | 155.28 | 155.28 | -3.55% | 49,391 |
| Sep 30, 2026 | 157.76 | 168.00 | 157.76 | 161.00 | 161.00 | 2.05% | 123,363 |
| Sep 29, 2026 | 156.00 | 158.88 | 153.08 | 157.76 | 157.76 | 0.73% | 46,771 |
| Sep 28, 2026 | 159.80 | 159.80 | 155.21 | 156.62 | 156.62 | -1.45% | 47,663 |
| Sep 25, 2026 | 156.00 | 160.00 | 153.41 | 158.93 | 158.93 | 2.42% | 50,483 |
| Sep 24, 2026 | 154.20 | 157.60 | 150.25 | 155.18 | 155.18 | 0.15% | 47,069 |
| Sep 23, 2026 | 153.62 | 157.00 | 152.86 | 154.94 | 154.94 | 0.79% | 54,609 |
| Sep 22, 2026 | 150.58 | 157.59 | 150.45 | 153.72 | 153.72 | 2.09% | 62,073 |
| Sep 21, 2026 | 150.57 | 153.85 | 148.45 | 150.58 | 150.58 | 0.99% | 200,645 |
| Sep 18, 2026 | 152.40 | 155.30 | 147.65 | 149.10 | 149.10 | -1.84% | 145,529 |
| Sep 17, 2026 | 156.07 | 158.99 | 151.00 | 151.90 | 151.90 | -2.67% | 133,788 |
| Sep 16, 2026 | 156.70 | 158.82 | 154.00 | 156.07 | 156.07 | -1.27% | 65,058 |
| Sep 15, 2026 | 160.87 | 163.45 | 157.12 | 158.08 | 158.08 | -1.73% | 100,204 |
| Sep 11, 2026 | 164.32 | 164.44 | 159.29 | 160.87 | 160.87 | -2.56% | 84,214 |
| Sep 10, 2026 | 166.67 | 172.60 | 163.50 | 165.09 | 165.09 | 0.16% | 111,999 |
| Sep 9, 2026 | 165.00 | 168.00 | 160.30 | 164.83 | 164.83 | 1.83% | 113,076 |
| Sep 8, 2026 | 160.24 | 164.69 | 157.30 | 161.86 | 161.86 | 2.32% | 81,302 |
| Sep 7, 2026 | 161.50 | 166.69 | 157.50 | 158.19 | 158.19 | -2.05% | 70,224 |
| Sep 4, 2026 | 163.04 | 166.70 | 160.00 | 161.50 | 161.50 | -0.44% | 90,914 |
| Sep 3, 2026 | 165.60 | 166.90 | 161.06 | 162.22 | 162.22 | -1.19% | 82,359 |
| Sep 2, 2026 | 167.35 | 169.00 | 162.88 | 164.17 | 164.17 | -1.51% | 63,560 |
| Sep 1, 2026 | 169.50 | 169.50 | 166.00 | 166.69 | 166.69 | -0.93% | 56,296 |
| Aug 31, 2026 | 167.75 | 170.00 | 166.00 | 168.26 | 168.26 | -0.29% | 39,622 |
| Aug 28, 2026 | 170.83 | 174.49 | 168.00 | 168.75 | 168.75 | -1.22% | 50,771 |
| Aug 27, 2026 | 173.80 | 174.79 | 169.66 | 170.83 | 170.83 | -0.88% | 65,892 |
| Aug 26, 2026 | 171.93 | 173.99 | 170.04 | 172.35 | 172.35 | -0.26% | 68,641 |
| Aug 25, 2026 | 173.67 | 174.84 | 167.41 | 172.80 | 172.80 | -0.50% | 82,131 |
| Aug 24, 2026 | 175.80 | 177.00 | 169.00 | 173.67 | 173.67 | -1.21% | 164,340 |
| Aug 21, 2026 | 178.80 | 181.80 | 174.92 | 175.79 | 175.79 | -0.90% | 82,036 |
| Aug 20, 2026 | 178.44 | 182.00 | 176.20 | 177.39 | 177.39 | 1.05% | 75,965 |
| Aug 19, 2026 | 170.57 | 179.89 | 168.01 | 175.55 | 175.55 | 3.20% | 136,060 |
| Aug 18, 2026 | 170.00 | 172.00 | 167.74 | 170.10 | 170.10 | 0.26% | 58,590 |
| Aug 17, 2026 | 168.33 | 173.00 | 165.95 | 169.66 | 169.66 | 1.47% | 113,895 |
| Aug 14, 2026 | 163.27 | 172.00 | 163.27 | 167.20 | 167.20 | -4.40% | 304,141 |
| Aug 13, 2026 | 174.15 | 177.67 | 170.60 | 174.90 | 174.90 | 2.53% | 63,126 |
| Aug 12, 2026 | 181.50 | 181.65 | 169.00 | 170.59 | 170.59 | -5.99% | 152,635 |
| Aug 11, 2026 | 181.30 | 184.50 | 178.20 | 181.45 | 181.45 | 1.44% | 78,413 |
| Aug 10, 2026 | 186.00 | 186.45 | 178.00 | 178.88 | 178.88 | -3.55% | 80,415 |
| Aug 7, 2026 | 182.87 | 190.00 | 182.21 | 185.46 | 185.46 | 1.42% | 100,205 |
| Aug 6, 2026 | 186.15 | 186.49 | 182.00 | 182.87 | 182.87 | -0.95% | 44,776 |
| Aug 5, 2026 | 191.02 | 191.02 | 183.70 | 184.63 | 184.63 | -1.64% | 71,041 |
| Aug 4, 2026 | 198.78 | 198.78 | 186.00 | 187.71 | 187.71 | -4.33% | 78,679 |
| Aug 3, 2026 | 191.01 | 198.00 | 191.01 | 196.21 | 196.21 | 2.41% | 189,088 |
| Jul 31, 2026 | 183.41 | 193.50 | 182.10 | 191.60 | 191.60 | 4.20% | 145,917 |
| Jul 30, 2026 | 190.23 | 190.23 | 182.10 | 183.87 | 183.87 | -2.86% | 50,728 |
| Jul 29, 2026 | 184.10 | 191.03 | 181.00 | 189.28 | 189.28 | 3.25% | 91,309 |
| Jul 28, 2026 | 193.00 | 193.00 | 182.41 | 183.32 | 183.32 | -3.19% | 80,272 |
| Jul 27, 2026 | 181.10 | 191.50 | 181.10 | 189.37 | 189.37 | 6.33% | 179,131 |
| Jul 24, 2026 | 176.00 | 179.55 | 174.61 | 178.10 | 178.10 | 0.32% | 50,103 |
| Jul 23, 2026 | 176.85 | 180.77 | 175.15 | 177.53 | 177.53 | -0.59% | 108,999 |