Gem Enviro

Gem Enviro Management Ltd Historical Data

NSEBSE

₹46.4

(-3.35%)

Dec 4, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	53.35	54.98	53.35	54	9	4,32,920	6,400
06-Nov-2025	52.94	54.9	52.94	53.13	10	7,34,512	12,000
07-Nov-2025	53.13	54.44	53.13	54.44	4	2,14,576	4,000
10-Nov-2025	54.44	55.3	54.43	55.04	7	3,50,216	6,400
11-Nov-2025	52.94	53.51	52.1	52.47	22	9,30,296	14,400
12-Nov-2025	53.7	53.7	52.47	52.68	12	6,36,448	10,400
13-Nov-2025	52.68	52.68	52.6	52.6	6	2,94,880	5,600
14-Nov-2025	51.22	51.99	49.55	51.99	16	6,50,864	9,600
17-Nov-2025	53.5	55.2	51.11	52.21	23	10,17,072	12,800
18-Nov-2025	52	52	51.33	51.99	15	7,03,864	9,600
19-Nov-2025	53.45	53.45	51	52.2	15	7,87,672	5,600
20-Nov-2025	52.2	52.2	50.2	50.45	11	4,46,872	6,400
21-Nov-2025	50.45	51.4	48.05	51.01	38	16,60,480	20,800
24-Nov-2025	49.9	49.93	48.6	48.65	40	18,04,384	23,200
25-Nov-2025	47.01	47.5	46.96	47.37	19	7,17,944	11,200
26-Nov-2025	49.22	49.22	47.73	47.73	2	77,560	1,600
27-Nov-2025	47.73	50	47.73	49.97	13	5,48,464	10,400
28-Nov-2025	50	50	49.11	50	4	1,59,288	2,400
01-Dec-2025	50	50	47.92	48.99	18	7,02,504	8,800
02-Dec-2025	49	49.94	48	48	6	2,33,160	4,000
03-Dec-2025	48.3	48.99	47.55	48.01	10	3,85,800	5,600

Gem Enviro: Related NEWS

No Record Found

Invest wise with Expert advice