Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹166.43

(1.56%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	143.79	145.1	135.23	136.55	5,991	5,39,85,069.57	1,84,979
09-Dec-2025	136.25	150.77	133	143.82	13,033	12,03,07,069.32	1,88,978
10-Dec-2025	142.82	147	134	134.63	10,150	6,68,13,550.63	2,20,543
11-Dec-2025	133.71	143.9	133.22	139.97	17,259	9,67,87,728.48	2,02,501
12-Dec-2025	144.27	147.33	138.11	141.33	9,582	7,86,51,652.94	1,18,713
15-Dec-2025	142	152.7	137.7	149.04	11,427	12,00,39,491.68	2,73,325
16-Dec-2025	146.8	153.9	145	146.85	9,784	7,87,08,372.07	1,79,017
17-Dec-2025	144	149.47	144	146.48	4,354	3,87,55,463.91	1,18,692
18-Dec-2025	146.48	156	145.71	148.36	11,905	10,03,45,832.78	1,29,729
19-Dec-2025	150	154	149	153.54	3,797	3,49,85,526.58	91,511
22-Dec-2025	155	160.88	154.8	158.7	8,345	9,09,99,992.13	2,26,526
23-Dec-2025	159.4	163.27	158	162.28	6,067	6,00,21,972.19	1,48,785
24-Dec-2025	162.28	177.91	161.78	166.4	22,159	21,21,08,101.27	2,72,117
26-Dec-2025	168.05	171.45	165	168.65	6,767	5,58,54,767.67	1,16,456
29-Dec-2025	169.99	171.18	164.17	165.5	3,700	3,46,63,777.27	1,01,946
30-Dec-2025	165.3	169.01	162.48	167.48	3,307	2,61,49,532.4	71,059
31-Dec-2025	167.9	169.4	167	167.64	1,733	1,69,65,988.12	53,685
01-Jan-2026	167.64	173	167	168.36	4,100	3,87,91,204.31	1,18,771
02-Jan-2026	167.85	169.24	164.02	166.12	2,573	2,38,47,447.52	67,233
05-Jan-2026	166.2	167.45	158.3	163.88	1,911	2,32,12,522.97	84,875

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice