Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹190.26

(-3.58%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	157.62	161.9	150.55	151.63	4,140	4,39,65,994.74	1,35,949
13-Jan-2026	152.35	153.95	150.1	150.43	1,704	1,26,41,999.79	34,494
14-Jan-2026	152	152	149.11	150.12	1,718	2,66,25,016.12	1,08,114
16-Jan-2026	150.99	158.2	149.94	154.85	5,157	3,62,69,075.03	65,439
19-Jan-2026	154.85	156.49	151.47	154.64	1,903	1,54,76,764.82	53,104
20-Jan-2026	152.26	153.15	148.35	150.19	1,614	2,05,49,672.61	81,756
21-Jan-2026	150	153.99	148.78	152.69	3,009	3,45,39,050.74	98,748
22-Jan-2026	152.69	158.18	152.69	154.56	2,277	2,73,78,473.32	82,626
23-Jan-2026	155.8	155.8	150	150.58	1,659	3,54,05,582.6	1,72,367
27-Jan-2026	150.58	154.99	148.68	151.69	2,537	1,82,33,025.04	40,691
28-Jan-2026	145	160	145	156.94	5,703	6,38,88,791.85	1,57,875
29-Jan-2026	155	157.42	154	155.26	3,150	3,13,62,632.73	75,183
30-Jan-2026	155	168.78	154.58	167.6	7,708	8,93,04,228.24	1,95,307
01-Feb-2026	169.93	171.74	165	170.08	2,144	3,00,64,629.39	58,312
02-Feb-2026	168.12	168.61	158.41	162.47	5,141	5,97,01,718.56	1,75,013
03-Feb-2026	184	194.96	183	192.82	12,732	39,17,76,303.59	6,39,180
04-Feb-2026	189.91	193.66	184.17	191.64	6,057	6,92,46,569.23	99,416
05-Feb-2026	190	194.8	185.92	188.92	7,497	8,52,37,951.77	1,25,728
06-Feb-2026	188.5	204.79	185.2	200.6	15,524	19,69,11,347.39	2,57,100
09-Feb-2026	204	205	195.82	198.32	6,613	4,57,44,009.36	89,641
10-Feb-2026	198.32	204.79	195.28	197.32	3,682	3,71,05,026.95	66,239
11-Feb-2026	199.69	199.69	190	190.26	3,963	4,68,91,728.8	1,24,355

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice