Gem Aromatics Limited GEMAROMA
NSE · India · Process Industries
INR 155.70-5.30 (-3.29%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 161.00 | +2.05% | INR 157.76 | INR 168.00 | INR 157.76 | 123.36K |
| 2026-09-29 | INR 157.76 | +0.73% | INR 156.00 | INR 158.88 | INR 153.08 | 46.77K |
| 2026-09-28 | INR 156.62 | -1.45% | INR 159.80 | INR 159.80 | INR 155.21 | 47.66K |
| 2026-09-25 | INR 158.93 | +2.42% | INR 156.00 | INR 160.00 | INR 153.41 | 50.48K |
| 2026-09-24 | INR 155.18 | +0.15% | INR 154.20 | INR 157.60 | INR 150.25 | 47.07K |
| 2026-09-23 | INR 154.94 | +0.79% | INR 153.62 | INR 157.00 | INR 152.86 | 54.61K |
| 2026-09-22 | INR 153.72 | +2.09% | INR 150.58 | INR 157.59 | INR 150.45 | 62.07K |
| 2026-09-21 | INR 150.58 | +0.99% | INR 150.57 | INR 153.85 | INR 148.45 | 200.65K |
| 2026-09-18 | INR 149.10 | -1.84% | INR 152.40 | INR 155.30 | INR 147.65 | 145.53K |
| 2026-09-17 | INR 151.90 | -2.67% | INR 156.07 | INR 158.99 | INR 151.00 | 133.79K |
| 2026-09-16 | INR 156.07 | -1.27% | INR 156.70 | INR 158.82 | INR 154.00 | 65.06K |
| 2026-09-15 | INR 158.08 | -1.73% | INR 160.87 | INR 163.45 | INR 157.12 | 100.20K |
| 2026-09-11 | INR 160.87 | -2.56% | INR 164.32 | INR 164.44 | INR 159.29 | 84.21K |
| 2026-09-10 | INR 165.09 | +0.16% | INR 166.67 | INR 172.60 | INR 163.50 | 112.00K |
| 2026-09-09 | INR 164.83 | +1.83% | INR 165.00 | INR 168.00 | INR 160.30 | 113.08K |
| 2026-09-08 | INR 161.86 | +2.32% | INR 160.24 | INR 164.69 | INR 157.30 | 81.30K |
| 2026-09-07 | INR 158.19 | -2.05% | INR 161.50 | INR 166.69 | INR 157.50 | 70.22K |
| 2026-09-04 | INR 161.50 | -0.44% | INR 163.04 | INR 166.70 | INR 160.00 | 90.91K |
| 2026-09-03 | INR 162.22 | -1.19% | INR 165.60 | INR 166.90 | INR 161.06 | 82.36K |
| 2026-09-02 | INR 164.17 | -1.51% | INR 167.35 | INR 169.00 | INR 162.88 | 63.56K |
| 2026-09-01 | INR 166.69 | -0.93% | INR 169.50 | INR 169.50 | INR 166.00 | 56.30K |
| 2026-08-31 | INR 168.26 | -0.29% | INR 167.75 | INR 170.00 | INR 166.00 | 39.62K |
| 2026-08-28 | INR 168.75 | -1.22% | INR 170.83 | INR 174.49 | INR 168.00 | 50.77K |
| 2026-08-27 | INR 170.83 | -0.88% | INR 173.80 | INR 174.79 | INR 169.66 | 65.89K |
| 2026-08-26 | INR 172.35 | -0.26% | INR 171.93 | INR 173.99 | INR 170.04 | 68.64K |
| 2026-08-25 | INR 172.80 | -0.50% | INR 173.67 | INR 174.84 | INR 167.41 | 82.13K |
| 2026-08-24 | INR 173.67 | -1.21% | INR 175.80 | INR 177.00 | INR 169.00 | 164.34K |
| 2026-08-21 | INR 175.79 | -0.90% | INR 178.80 | INR 181.80 | INR 174.92 | 82.04K |
| 2026-08-20 | INR 177.39 | +1.05% | INR 178.44 | INR 182.00 | INR 176.20 | 75.97K |
| 2026-08-19 | INR 175.55 | +3.20% | INR 170.57 | INR 179.89 | INR 168.01 | 136.06K |
| 2026-08-18 | INR 170.10 | +0.26% | INR 170.00 | INR 172.00 | INR 167.74 | 58.59K |
| 2026-08-17 | INR 169.66 | +1.47% | INR 168.33 | INR 173.00 | INR 165.95 | 113.90K |
| 2026-08-14 | INR 167.20 | -4.40% | INR 163.27 | INR 172.00 | INR 163.27 | 304.14K |
| 2026-08-13 | INR 174.90 | +2.53% | INR 174.15 | INR 177.67 | INR 170.60 | 63.13K |
| 2026-08-12 | INR 170.59 | -5.99% | INR 181.50 | INR 181.65 | INR 169.00 | 152.64K |
| 2026-08-11 | INR 181.45 | +1.44% | INR 181.30 | INR 184.50 | INR 178.20 | 78.41K |
| 2026-08-10 | INR 178.88 | -3.55% | INR 186.00 | INR 186.45 | INR 178.00 | 80.42K |
| 2026-08-07 | INR 185.46 | +1.42% | INR 182.87 | INR 190.00 | INR 182.21 | 100.21K |
| 2026-08-06 | INR 182.87 | -0.95% | INR 186.15 | INR 186.49 | INR 182.00 | 44.78K |
| 2026-08-05 | INR 184.63 | -1.64% | INR 191.02 | INR 191.02 | INR 183.70 | 71.04K |
| 2026-08-04 | INR 187.71 | -4.33% | INR 198.78 | INR 198.78 | INR 186.00 | 78.68K |
| 2026-08-03 | INR 196.21 | +2.41% | INR 191.01 | INR 198.00 | INR 191.01 | 189.09K |
| 2026-07-31 | INR 191.60 | +4.20% | INR 183.41 | INR 193.50 | INR 182.10 | 145.92K |
| 2026-07-30 | INR 183.87 | -2.86% | INR 190.23 | INR 190.23 | INR 182.10 | 50.73K |
| 2026-07-29 | INR 189.28 | +3.25% | INR 184.10 | INR 191.03 | INR 181.00 | 91.31K |
| 2026-07-28 | INR 183.32 | -3.19% | INR 193.00 | INR 193.00 | INR 182.41 | 80.27K |
| 2026-07-27 | INR 189.37 | +6.33% | INR 181.10 | INR 191.50 | INR 181.10 | 179.13K |
| 2026-07-24 | INR 178.10 | +0.32% | INR 176.00 | INR 179.55 | INR 174.61 | 50.10K |
| 2026-07-23 | INR 177.53 | -0.59% | INR 176.85 | INR 180.77 | INR 175.15 | 109.00K |
| 2026-07-22 | INR 178.59 | -1.99% | INR 182.22 | INR 183.84 | INR 177.26 | 116.93K |
| 2026-07-21 | INR 182.22 | -1.44% | INR 183.51 | INR 187.45 | INR 181.15 | 76.99K |
| 2026-07-20 | INR 184.88 | -0.56% | INR 184.28 | INR 188.43 | INR 183.80 | 65.28K |
| 2026-07-17 | INR 185.92 | -0.94% | INR 187.00 | INR 190.87 | INR 184.23 | 90.35K |
| 2026-07-16 | INR 187.69 | -2.37% | INR 193.00 | INR 193.96 | INR 186.10 | 120.33K |
| 2026-07-15 | INR 192.25 | +1.19% | INR 190.00 | INR 196.83 | INR 188.80 | 193.13K |
| 2026-07-14 | INR 189.99 | -3.70% | INR 197.00 | INR 201.99 | INR 189.10 | 275.11K |
| 2026-07-13 | INR 197.28 | -4.48% | INR 205.89 | INR 205.89 | INR 195.22 | 190.89K |
| 2026-07-10 | INR 206.54 | -1.96% | INR 213.77 | INR 213.77 | INR 203.50 | 411.42K |
| 2026-07-09 | INR 210.66 | +3.46% | INR 209.00 | INR 222.69 | INR 206.22 | 3.50M |
| 2026-07-08 | INR 203.62 | +4.95% | INR 198.00 | INR 228.00 | INR 197.86 | 17.15M |
| 2026-07-07 | INR 194.02 | +2.34% | INR 190.57 | INR 194.85 | INR 187.00 | 199.97K |
| 2026-07-06 | INR 189.58 | +1.54% | INR 186.72 | INR 193.50 | INR 185.25 | 121.22K |
| 2026-07-03 | INR 186.71 | -0.73% | INR 189.73 | INR 190.99 | INR 185.82 | 65.59K |
| 2026-07-02 | INR 188.08 | -1.62% | INR 190.25 | INR 192.00 | INR 186.00 | 95.05K |
| 2026-07-01 | INR 191.18 | +4.17% | INR 183.53 | INR 192.20 | INR 183.53 | 183.48K |
| 2026-06-30 | INR 183.53 | -5.12% | INR 194.39 | INR 196.00 | INR 179.99 | 133.52K |
| 2026-06-29 | INR 193.43 | +4.65% | INR 184.83 | INR 195.90 | INR 184.79 | 297.62K |
| 2026-06-26 | INR 184.83 | 0.00% | INR 184.83 | INR 184.83 | INR 184.83 | 0 |
| 2026-06-25 | INR 184.83 | +2.03% | INR 181.15 | INR 186.85 | INR 177.00 | 185.40K |
| 2026-06-24 | INR 181.15 | -0.08% | INR 179.59 | INR 185.00 | INR 177.75 | 80.10K |
| 2026-06-23 | INR 181.29 | +0.55% | INR 181.55 | INR 185.00 | INR 176.72 | 135.79K |
| 2026-06-22 | INR 180.30 | +1.57% | INR 175.00 | INR 185.75 | INR 175.00 | 358.24K |
| 2026-06-19 | INR 177.51 | +1.27% | INR 175.30 | INR 181.28 | INR 174.20 | 121.82K |
| 2026-06-18 | INR 175.29 | -4.99% | INR 185.00 | INR 185.01 | INR 173.43 | 222.83K |
| 2026-06-17 | INR 184.50 | -3.21% | INR 190.50 | INR 190.50 | INR 183.28 | 101.50K |
| 2026-06-16 | INR 190.61 | +1.58% | INR 189.02 | INR 193.75 | INR 183.20 | 179.19K |
| 2026-06-15 | INR 187.65 | +9.26% | INR 176.50 | INR 191.70 | INR 173.26 | 461.51K |
| 2026-06-12 | INR 171.75 | +4.99% | INR 167.00 | INR 171.75 | INR 164.11 | 101.36K |
| 2026-06-11 | INR 163.58 | -0.66% | INR 164.00 | INR 164.90 | INR 160.00 | 56.23K |
| 2026-06-10 | INR 164.66 | -0.36% | INR 164.00 | INR 167.80 | INR 164.00 | 44.05K |
| 2026-06-09 | INR 165.25 | +1.19% | INR 162.50 | INR 170.98 | INR 159.99 | 110.98K |
| 2026-06-08 | INR 163.30 | +5.00% | INR 152.00 | INR 163.30 | INR 152.00 | 81.80K |
| 2026-06-05 | INR 155.53 | +5.00% | INR 152.50 | INR 155.53 | INR 152.45 | 320.01K |
| 2026-06-04 | INR 148.13 | +0.97% | INR 146.70 | INR 150.49 | INR 145.00 | 122.41K |
| 2026-06-03 | INR 146.71 | -2.36% | INR 152.00 | INR 152.00 | INR 145.00 | 33.87K |
| 2026-06-02 | INR 150.26 | +1.12% | INR 148.59 | INR 153.00 | INR 145.75 | 184.98K |
| 2026-06-01 | INR 148.59 | +0.11% | INR 148.42 | INR 151.69 | INR 147.60 | 16.73K |
| 2026-05-29 | INR 148.42 | -1.73% | INR 152.00 | INR 152.00 | INR 148.00 | 31.24K |
| 2026-05-28 | INR 151.04 | 0.00% | INR 151.04 | INR 151.04 | INR 151.04 | 0 |
| 2026-05-27 | INR 151.04 | -0.24% | INR 152.88 | INR 152.89 | INR 150.70 | 15.49K |