Gem Enviro

Gem Enviro Management Ltd Historical Data

NSEBSE

₹56.54

(1.29%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	47.17	47.7	46.4	46.4	33	16,97,800	20,800
05-Dec-2025	47	47.94	47	47.94	6	2,27,976	4,800
08-Dec-2025	46	46.99	43.35	44.71	63	25,00,464	34,400
09-Dec-2025	45.95	45.95	44.5	44.75	13	5,05,064	9,600
10-Dec-2025	46.5	46.5	44.62	45.9	9	4,71,896	8,000
11-Dec-2025	44	47.13	44	47	12	6,92,080	13,600
12-Dec-2025	45.8	47.5	45.8	47	6	2,23,120	4,800
15-Dec-2025	46	46.35	45.21	46.28	7	3,31,848	6,400
16-Dec-2025	46.28	47.49	45	47	15	5,55,536	10,400
17-Dec-2025	48.94	56.4	48.5	56.4	58	28,76,696	37,600
18-Dec-2025	61	67.68	58	67.68	155	86,11,096	93,600
19-Dec-2025	69.95	74.44	60.92	63.03	249	1,91,14,392	96,800
22-Dec-2025	64	64	59.06	60.1	20	9,73,088	15,200
23-Dec-2025	58.25	61.8	55.7	55.82	42	25,49,136	30,400

Gem Enviro: Related NEWS

No Record Found

Invest wise with Expert advice