Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹170.96

(1.02%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	229.4	230.5	224.47	226.31	10,704	6,45,13,730.45	70,016
28-Oct-2025	227.18	237	225	234.16	16,645	12,20,77,369.18	94,024
29-Oct-2025	233.16	234.75	228	228.94	3,417	3,54,96,890.29	79,856
30-Oct-2025	228.94	230.43	225.91	226.37	2,028	2,16,36,801.43	63,543
31-Oct-2025	226.39	227.7	223	224.02	3,209	4,05,44,214.75	1,07,496
03-Nov-2025	225	225	219.98	221.46	2,697	2,33,08,011.33	61,234
04-Nov-2025	221.47	222.91	218.5	219.52	2,714	4,91,29,402.71	1,24,413
06-Nov-2025	220.19	220.33	211.25	215.1	4,433	3,83,61,160.31	88,391
07-Nov-2025	213	214.2	210.23	211.06	2,918	3,40,61,053.83	84,476
10-Nov-2025	210.11	210.97	198.05	199.52	9,990	11,25,81,197.42	2,90,358
11-Nov-2025	202.5	212	200.61	201.92	6,535	6,11,85,912.6	91,447
12-Nov-2025	203.95	207.5	201.99	205.07	5,362	4,00,35,583.96	85,066
13-Nov-2025	205.95	206.03	196.75	198.76	4,926	5,30,90,481.48	1,23,445
14-Nov-2025	197	197.01	186	187.59	9,951	12,49,91,921.45	3,35,732
17-Nov-2025	187.98	191	183	184.11	4,307	4,60,89,047.12	1,29,855
18-Nov-2025	187	187	178.5	180.4	4,374	3,96,06,551.17	1,05,645
19-Nov-2025	180	181.39	173.98	178.17	6,949	7,19,57,278.98	2,00,076
20-Nov-2025	170	192.8	168.56	183.22	40,308	32,63,43,605.69	4,77,139
21-Nov-2025	183	183	172.05	173.41	5,413	4,98,62,224.41	1,57,239
24-Nov-2025	175.99	175.99	167.5	169.23	4,127	2,94,99,808.62	70,189

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice