Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹149.04

(5.46%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	167.68	175.6	167.68	170.96	3,261	2,56,83,371.14	49,392
26-Nov-2025	171	175.55	170.05	171.8	3,224	2,74,45,468.91	74,194
27-Nov-2025	173	174.13	169	170.18	15,819	6,50,51,623.08	60,829
28-Nov-2025	170.5	171.95	169.3	170.5	1,889	1,46,77,920.32	36,442
01-Dec-2025	170.9	173.67	164	164.94	4,227	3,12,41,524.74	1,04,511
02-Dec-2025	167	167	160	162.42	3,265	2,45,51,678.17	72,494
03-Dec-2025	163.2	163.55	153.5	154.92	7,479	4,17,28,938.11	1,46,751
04-Dec-2025	153.6	158.64	150.31	153.45	5,259	3,73,95,632.62	69,356
05-Dec-2025	153.45	153.46	142.55	144.32	6,002	5,75,07,448.77	2,39,065
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

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice