Gem Aromatics Ltd

Gem Aromatics Ltd Historical Data

NSEBSE

₹219.52

(-0.88%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Oct-2025	231.71	236.24	231.65	235.03	7,661	3,93,77,653.1	94,326
17-Oct-2025	234.99	234.99	227.1	228.21	4,792	2,76,95,028.45	72,401
20-Oct-2025	229.12	231.8	224.49	230.49	3,887	1,91,75,281.49	41,895
21-Oct-2025	228.6	232.79	227	229.51	1,809	2,39,37,201.74	75,243
23-Oct-2025	249	249	233.65	234.67	22,640	32,31,06,879.16	2,94,907
24-Oct-2025	240	240	227	227.88	19,090	14,15,86,970.32	1,54,399
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

Gem Aromatics Ltd: Related NEWS

No Record Found

Invest wise with Expert advice