Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹234.5

(1.71%)

Oct 16, 2025|02:59:54 PM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	277.95	282.45	273.15	281	13,418	20,03,86,157.65	2,30,169
17-Sep-2025	282.8	284.75	277.2	280.1	7,022	7,80,38,992.5	1,00,640
18-Sep-2025	280.5	282.25	272.5	273.7	5,852	7,22,83,368.75	1,34,675
19-Sep-2025	273.95	276.8	270.55	271.95	5,378	6,47,82,135.2	78,577
22-Sep-2025	272	274	265	266.15	7,821	8,21,03,636.3	1,29,574
23-Sep-2025	267.4	270.55	263.15	264.2	8,214	5,59,85,186.2	97,407
24-Sep-2025	265	266.75	257.1	258.8	8,428	6,16,83,665.45	1,35,268
25-Sep-2025	258.5	261.95	253.05	254	8,901	5,75,07,266.95	97,689
26-Sep-2025	254	254.25	240	240.9	19,619	13,64,40,732.45	1,51,091
29-Sep-2025	245	246	230.1	232.9	12,537	8,54,53,020.4	1,55,962
30-Sep-2025	235	238.45	232.95	234.1	7,873	5,48,12,893	98,473
01-Oct-2025	235	260.5	232.16	257.94	33,674	23,86,05,512.86	3,27,701
03-Oct-2025	259.95	263.68	253	259.15	11,372	8,40,44,734.84	85,441
06-Oct-2025	261.9	261.9	247	249.19	9,204	4,92,97,407.79	88,463
07-Oct-2025	248.09	249.19	239	242.27	7,760	4,79,44,770.24	76,434
08-Oct-2025	241.55	242.94	238	239.27	7,084	2,33,90,462.72	40,781
09-Oct-2025	238.88	253.4	237.05	250.16	7,698	6,08,22,270.34	1,02,070
10-Oct-2025	251.8	254	249	251.93	3,537	2,62,53,170.49	50,072
13-Oct-2025	251	251.93	241.56	242.84	8,747	2,71,23,510.62	42,825
14-Oct-2025	242.1	247.7	231.2	232.87	8,722	6,47,63,644.24	1,28,270
15-Oct-2025	234	238	227.95	230.56	7,741	6,69,68,556.61	1,42,837

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice