Gem Aromatics Limited (NSE:GEMAROMA)
India
· Delayed Price · Currency is INR 166.62
-2.74 (-1.62%)
Apr 29, 2026, 3:29 PM IST
Gem Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 169.36 | 172.40 | 160.90 | 166.62 | 166.62 | -1.62% | 36,562 |
| Apr 28, 2026 | 168.98 | 171.90 | 167.00 | 169.36 | 169.36 | 1.50% | 25,850 |
| Apr 27, 2026 | 167.08 | 172.00 | 164.00 | 166.86 | 166.86 | -0.13% | 16,450 |
| Apr 24, 2026 | 166.65 | 170.89 | 165.00 | 167.08 | 167.08 | -1.56% | 21,952 |
| Apr 23, 2026 | 172.85 | 173.14 | 168.01 | 169.72 | 169.72 | -1.98% | 14,249 |
| Apr 22, 2026 | 173.71 | 173.71 | 170.00 | 173.14 | 173.14 | -0.33% | 16,916 |
| Apr 21, 2026 | 171.45 | 176.89 | 171.45 | 173.71 | 173.71 | -0.02% | 26,471 |
| Apr 20, 2026 | 178.11 | 182.60 | 171.40 | 173.74 | 173.74 | -1.94% | 36,383 |
| Apr 17, 2026 | 171.98 | 177.61 | 169.00 | 177.18 | 177.18 | 4.74% | 78,803 |
| Apr 16, 2026 | 170.80 | 174.50 | 167.50 | 169.16 | 169.16 | -0.87% | 22,760 |
| Apr 15, 2026 | 172.98 | 173.00 | 169.00 | 170.64 | 170.64 | 1.90% | 53,111 |
| Apr 13, 2026 | 165.00 | 170.00 | 162.00 | 167.46 | 167.46 | -0.42% | 42,295 |
| Apr 10, 2026 | 165.50 | 172.50 | 165.50 | 168.17 | 168.17 | 2.36% | 85,436 |
| Apr 9, 2026 | 158.15 | 164.29 | 157.80 | 164.29 | 164.29 | 5.00% | 58,267 |
| Apr 8, 2026 | 156.50 | 159.39 | 156.00 | 156.47 | 156.47 | 1.92% | 100,129 |
| Apr 7, 2026 | 156.48 | 156.48 | 152.30 | 153.52 | 153.52 | -1.11% | 20,997 |
| Apr 6, 2026 | 153.05 | 156.55 | 152.21 | 155.25 | 155.25 | 2.00% | 49,146 |
| Apr 2, 2026 | 144.05 | 152.20 | 142.10 | 152.20 | 152.20 | 4.99% | 64,103 |
| Apr 1, 2026 | 143.89 | 144.96 | 142.06 | 144.96 | 144.96 | 5.00% | 24,133 |
| Mar 30, 2026 | 140.55 | 143.00 | 138.06 | 138.06 | 138.06 | -5.00% | 144,655 |
| Mar 27, 2026 | 151.78 | 152.00 | 144.58 | 145.32 | 145.32 | -4.26% | 193,981 |
| Mar 25, 2026 | 153.00 | 159.97 | 150.61 | 151.78 | 151.78 | -1.77% | 206,739 |
| Mar 24, 2026 | 166.90 | 166.90 | 154.28 | 154.52 | 154.52 | -4.85% | 221,346 |
| Mar 23, 2026 | 169.64 | 169.64 | 162.40 | 162.40 | 162.40 | -5.00% | 137,288 |
| Mar 20, 2026 | 169.40 | 172.75 | 165.55 | 170.94 | 170.94 | 2.63% | 129,567 |
| Mar 19, 2026 | 168.00 | 171.50 | 165.90 | 166.56 | 166.56 | -1.54% | 147,987 |
| Mar 18, 2026 | 165.74 | 172.00 | 165.35 | 169.16 | 169.16 | 1.55% | 212,906 |
| Mar 17, 2026 | 168.30 | 173.50 | 163.80 | 166.58 | 166.58 | -3.27% | 128,426 |
| Mar 16, 2026 | 174.29 | 176.00 | 168.10 | 172.22 | 172.22 | -0.69% | 132,945 |
| Mar 13, 2026 | 172.00 | 176.50 | 167.98 | 173.41 | 173.41 | -1.93% | 107,933 |
| Mar 12, 2026 | 184.85 | 184.85 | 176.82 | 176.82 | 176.82 | -5.00% | 55,652 |
| Mar 11, 2026 | 190.00 | 192.01 | 185.00 | 186.12 | 186.12 | -1.64% | 292,176 |
| Mar 10, 2026 | 191.20 | 193.00 | 188.20 | 189.23 | 189.23 | 0.47% | 72,128 |
| Mar 9, 2026 | 194.23 | 195.00 | 183.38 | 188.34 | 188.34 | -5.38% | 159,052 |
| Mar 6, 2026 | 197.01 | 202.00 | 196.60 | 199.04 | 199.04 | 0.39% | 95,561 |
| Mar 5, 2026 | 205.00 | 209.70 | 195.30 | 198.27 | 198.27 | -1.69% | 443,865 |
| Mar 4, 2026 | 198.45 | 208.00 | 192.30 | 201.68 | 201.68 | 1.24% | 860,813 |
| Mar 2, 2026 | 193.50 | 200.19 | 187.41 | 199.21 | 199.21 | 0.50% | 208,589 |
| Feb 27, 2026 | 200.00 | 206.99 | 196.51 | 198.22 | 198.22 | -0.12% | 199,745 |
| Feb 26, 2026 | 197.00 | 199.90 | 193.67 | 198.45 | 198.45 | 1.13% | 137,679 |
| Feb 25, 2026 | 192.00 | 198.30 | 188.82 | 196.23 | 196.23 | 2.35% | 170,906 |
| Feb 24, 2026 | 196.50 | 196.50 | 187.46 | 191.73 | 191.73 | -2.50% | 173,099 |
| Feb 23, 2026 | 195.00 | 205.00 | 195.00 | 196.65 | 196.65 | 0.81% | 218,050 |
| Feb 20, 2026 | 193.00 | 196.79 | 192.02 | 195.07 | 195.07 | 0.59% | 46,381 |
| Feb 19, 2026 | 198.00 | 202.95 | 192.98 | 193.93 | 193.93 | -0.72% | 171,249 |
| Feb 18, 2026 | 196.00 | 198.20 | 195.00 | 195.33 | 195.33 | -0.86% | 48,070 |
| Feb 17, 2026 | 195.00 | 202.36 | 193.01 | 197.02 | 197.02 | 2.14% | 222,693 |
| Feb 16, 2026 | 194.08 | 195.00 | 190.01 | 192.89 | 192.89 | -1.33% | 41,428 |
| Feb 13, 2026 | 196.20 | 196.20 | 192.50 | 195.49 | 195.49 | -1.10% | 81,100 |
| Feb 12, 2026 | 189.02 | 199.39 | 189.02 | 197.67 | 197.67 | 3.89% | 193,686 |
| Feb 11, 2026 | 199.69 | 199.69 | 190.00 | 190.26 | 190.26 | -3.58% | 243,922 |
| Feb 10, 2026 | 198.32 | 204.79 | 195.28 | 197.32 | 197.32 | -0.50% | 185,901 |
| Feb 9, 2026 | 204.00 | 205.00 | 195.82 | 198.32 | 198.32 | -1.14% | 228,979 |
| Feb 6, 2026 | 188.50 | 204.79 | 185.20 | 200.60 | 200.60 | 6.18% | 989,976 |
| Feb 5, 2026 | 190.00 | 194.80 | 185.92 | 188.92 | 188.92 | -1.42% | 445,926 |
| Feb 4, 2026 | 189.91 | 193.66 | 184.17 | 191.64 | 191.64 | -0.61% | 366,766 |
| Feb 3, 2026 | 184.00 | 194.96 | 183.00 | 192.82 | 192.82 | 18.68% | 2,060,089 |
| Feb 2, 2026 | 168.12 | 168.61 | 158.41 | 162.47 | 162.47 | -4.47% | 366,429 |
| Feb 1, 2026 | 169.93 | 171.74 | 165.00 | 170.08 | 170.08 | 1.48% | 179,126 |
| Jan 30, 2026 | 155.00 | 168.78 | 154.58 | 167.60 | 167.60 | 7.95% | 541,171 |
| Jan 29, 2026 | 155.00 | 157.42 | 154.00 | 155.26 | 155.26 | -1.07% | 202,169 |
| Jan 28, 2026 | 145.00 | 160.00 | 145.00 | 156.94 | 156.94 | 3.46% | 419,178 |
| Jan 27, 2026 | 150.58 | 154.99 | 148.68 | 151.69 | 151.69 | 0.74% | 119,985 |
| Jan 23, 2026 | 155.80 | 155.80 | 150.00 | 150.58 | 150.58 | -2.58% | 230,931 |
| Jan 22, 2026 | 152.69 | 158.18 | 152.69 | 154.56 | 154.56 | 1.22% | 176,318 |
| Jan 21, 2026 | 150.00 | 153.99 | 148.78 | 152.69 | 152.69 | 1.66% | 228,222 |
| Jan 20, 2026 | 152.26 | 153.15 | 148.35 | 150.19 | 150.19 | -2.88% | 135,604 |
| Jan 19, 2026 | 154.85 | 156.49 | 151.47 | 154.64 | 154.64 | -0.14% | 100,637 |
| Jan 16, 2026 | 150.99 | 158.20 | 149.94 | 154.85 | 154.85 | 3.15% | 233,592 |
| Jan 14, 2026 | 152.00 | 152.00 | 149.11 | 150.12 | 150.12 | -0.21% | 177,146 |
| Jan 13, 2026 | 152.35 | 153.95 | 150.10 | 150.43 | 150.43 | -0.79% | 83,333 |
| Jan 12, 2026 | 157.62 | 161.90 | 150.55 | 151.63 | 151.63 | -5.38% | 285,358 |
| Jan 9, 2026 | 162.87 | 163.76 | 160.00 | 160.25 | 160.25 | -1.27% | 248,572 |
| Jan 8, 2026 | 164.60 | 167.30 | 162.00 | 162.31 | 162.31 | -1.39% | 150,707 |
| Jan 7, 2026 | 165.52 | 166.00 | 163.90 | 164.60 | 164.60 | -1.10% | 111,624 |
| Jan 6, 2026 | 164.00 | 168.38 | 164.00 | 166.43 | 166.43 | 1.56% | 280,699 |
| Jan 5, 2026 | 166.20 | 167.45 | 158.30 | 163.88 | 163.88 | -1.35% | 140,678 |
| Jan 2, 2026 | 167.85 | 169.24 | 164.02 | 166.12 | 166.12 | -1.33% | 143,219 |
| Jan 1, 2026 | 167.64 | 173.00 | 167.00 | 168.36 | 168.36 | 0.43% | 228,638 |
| Dec 31, 2025 | 167.90 | 169.40 | 167.00 | 167.64 | 167.64 | 0.10% | 101,271 |
| Dec 30, 2025 | 165.30 | 169.01 | 162.48 | 167.48 | 167.48 | 1.20% | 156,929 |
| Dec 29, 2025 | 169.99 | 171.18 | 164.17 | 165.50 | 165.50 | -1.87% | 208,634 |
| Dec 26, 2025 | 168.05 | 171.45 | 165.00 | 168.65 | 168.65 | 1.35% | 333,348 |
| Dec 24, 2025 | 162.28 | 177.91 | 161.78 | 166.40 | 166.40 | 2.54% | 1,242,480 |
| Dec 23, 2025 | 159.40 | 163.27 | 158.00 | 162.28 | 162.28 | 2.26% | 373,932 |
| Dec 22, 2025 | 155.00 | 160.88 | 154.80 | 158.70 | 158.70 | 3.36% | 573,194 |
| Dec 19, 2025 | 150.00 | 154.00 | 149.00 | 153.54 | 153.54 | 3.49% | 230,593 |
| Dec 18, 2025 | 146.48 | 156.00 | 145.71 | 148.36 | 148.36 | 1.28% | 663,696 |
| Dec 17, 2025 | 144.00 | 149.47 | 144.00 | 146.48 | 146.48 | -0.25% | 264,571 |
| Dec 16, 2025 | 146.80 | 153.90 | 145.00 | 146.85 | 146.85 | -1.47% | 528,482 |
| Dec 15, 2025 | 142.00 | 152.70 | 137.70 | 149.04 | 149.04 | 5.46% | 816,937 |
| Dec 12, 2025 | 144.27 | 147.33 | 138.11 | 141.33 | 141.33 | 0.97% | 553,039 |
| Dec 11, 2025 | 133.71 | 143.90 | 133.22 | 139.97 | 139.97 | 3.97% | 694,079 |
| Dec 10, 2025 | 142.82 | 147.00 | 134.00 | 134.63 | 134.63 | -6.39% | 484,840 |
| Dec 9, 2025 | 136.25 | 150.77 | 133.00 | 143.82 | 143.82 | 5.32% | 847,661 |
| Dec 8, 2025 | 143.79 | 145.10 | 135.23 | 136.55 | 136.55 | -5.38% | 386,443 |
| Dec 5, 2025 | 153.45 | 153.46 | 142.55 | 144.32 | 144.32 | -5.95% | 392,658 |
| Dec 4, 2025 | 153.60 | 158.64 | 150.31 | 153.45 | 153.45 | -0.95% | 242,209 |
| Dec 3, 2025 | 163.20 | 163.55 | 153.50 | 154.92 | 154.92 | -4.62% | 266,206 |
| Dec 2, 2025 | 167.00 | 167.00 | 160.00 | 162.42 | 162.42 | -1.53% | 150,952 |