GEMAROMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 153.54 | 150.00 | 154.00 | 149.00 | 230593 | 3.49% |
| 18 Dec 2025 | 148.36 | 146.48 | 156.00 | 145.71 | 663696 | 1.28% |
| 17 Dec 2025 | 146.48 | 144.00 | 149.47 | 144.00 | 264571 | -0.25% |
| 16 Dec 2025 | 146.85 | 146.80 | 153.90 | 145.00 | 528482 | -1.47% |
| 15 Dec 2025 | 149.04 | 142.00 | 152.70 | 137.70 | 816937 | 5.46% |
| 12 Dec 2025 | 141.33 | 144.27 | 147.33 | 138.11 | 553039 | 0.97% |
| 11 Dec 2025 | 139.97 | 133.71 | 143.90 | 133.22 | 694079 | 3.97% |
| 10 Dec 2025 | 134.63 | 142.82 | 147.00 | 134.00 | 484840 | -6.39% |
| 09 Dec 2025 | 143.82 | 136.25 | 150.77 | 133.00 | 847661 | 5.32% |
| 08 Dec 2025 | 136.55 | 143.79 | 145.10 | 135.23 | 386443 | -5.38% |
| 05 Dec 2025 | 144.32 | 153.45 | 153.46 | 142.55 | 392658 | -5.95% |
| 04 Dec 2025 | 153.45 | 153.60 | 158.64 | 150.31 | 242209 | -0.95% |
| 03 Dec 2025 | 154.92 | 163.20 | 163.55 | 153.50 | 266206 | -4.62% |
| 02 Dec 2025 | 162.42 | 167.00 | 167.00 | 160.00 | 150952 | -1.53% |
| 01 Dec 2025 | 164.94 | 170.90 | 173.67 | 164.00 | 186567 | -3.26% |
| 28 Nov 2025 | 170.50 | 170.50 | 171.95 | 169.30 | 86007 | 0.19% |
| 27 Nov 2025 | 170.18 | 173.00 | 174.13 | 169.00 | 377463 | -0.94% |
| 26 Nov 2025 | 171.80 | 171.00 | 175.55 | 170.05 | 159449 | 0.49% |
| 25 Nov 2025 | 170.96 | 167.68 | 175.60 | 167.68 | 149258 | 1.02% |
| 24 Nov 2025 | 169.23 | 175.99 | 175.99 | 167.50 | 172383 | -2.41% |
| 21 Nov 2025 | 173.41 | 183.00 | 183.00 | 172.05 | 281719 | -5.35% |
| 20 Nov 2025 | 183.22 | 170.00 | 192.80 | 168.56 | 1768818 | 2.83% |
| 19 Nov 2025 | 178.17 | 180.00 | 181.39 | 173.98 | 406659 | -1.24% |
| 18 Nov 2025 | 180.40 | 187.00 | 187.00 | 178.50 | 217202 | -2.02% |
| 17 Nov 2025 | 184.11 | 187.98 | 191.00 | 183.00 | 247888 | -1.86% |
| 14 Nov 2025 | 187.59 | 197.00 | 197.01 | 186.00 | 656376 | -5.62% |
| 13 Nov 2025 | 198.76 | 205.95 | 206.03 | 196.75 | 266429 | -3.08% |
| 12 Nov 2025 | 205.07 | 203.95 | 207.50 | 201.99 | 195813 | 1.56% |
| 11 Nov 2025 | 201.92 | 202.50 | 212.00 | 200.61 | 297250 | 1.20% |
| 10 Nov 2025 | 199.52 | 210.11 | 210.97 | 198.05 | 556883 | -5.47% |
| 07 Nov 2025 | 211.06 | 213.00 | 214.20 | 210.23 | 160937 | -1.88% |
| 06 Nov 2025 | 215.10 | 220.19 | 220.33 | 211.25 | 177618 | -2.01% |
| 04 Nov 2025 | 219.52 | 221.47 | 222.91 | 218.50 | 223158 | -0.88% |
| 03 Nov 2025 | 221.46 | 225.00 | 225.00 | 219.98 | 104913 | -1.14% |
| 31 Oct 2025 | 224.02 | 226.39 | 227.70 | 223.00 | 179905 | -1.04% |
| 30 Oct 2025 | 226.37 | 228.94 | 230.43 | 225.91 | 95056 | -1.12% |
| 29 Oct 2025 | 228.94 | 233.16 | 234.75 | 228.00 | 154297 | -2.23% |
| 28 Oct 2025 | 234.16 | 227.18 | 237.00 | 225.00 | 534294 | 3.47% |
| 27 Oct 2025 | 226.31 | 229.40 | 230.50 | 224.47 | 285060 | -0.69% |
| 24 Oct 2025 | 227.88 | 240.00 | 240.00 | 227.00 | 604111 | -2.89% |
| 23 Oct 2025 | 234.67 | 249.00 | 249.00 | 233.65 | 1338690 | 2.25% |
| 21 Oct 2025 | 229.51 | 228.60 | 232.79 | 227.00 | 104219 | -0.43% |
| 20 Oct 2025 | 230.49 | 229.12 | 231.80 | 224.49 | 84310 | 1.00% |
| 17 Oct 2025 | 228.21 | 234.99 | 234.99 | 227.10 | 120483 | -2.90% |
| 16 Oct 2025 | 235.03 | 231.71 | 236.24 | 231.65 | 168360 | 1.94% |
| 15 Oct 2025 | 230.56 | 234.00 | 238.00 | 227.95 | 287799 | -0.99% |
| 14 Oct 2025 | 232.87 | 242.10 | 247.70 | 231.20 | 275245 | -4.11% |
| 13 Oct 2025 | 242.84 | 251.00 | 251.93 | 241.56 | 110993 | -3.61% |
| 10 Oct 2025 | 251.93 | 251.80 | 254.00 | 249.00 | 104172 | 0.71% |
| 09 Oct 2025 | 250.16 | 238.88 | 253.40 | 237.05 | 247088 | 4.55% |
| 08 Oct 2025 | 239.27 | 241.55 | 242.94 | 238.00 | 97384 | -1.24% |
| 07 Oct 2025 | 242.27 | 248.09 | 249.19 | 239.00 | 197186 | -2.78% |
| 06 Oct 2025 | 249.19 | 261.90 | 261.90 | 247.00 | 194976 | -3.84% |
| 03 Oct 2025 | 259.15 | 259.95 | 263.68 | 253.00 | 325710 | 0.47% |
| 01 Oct 2025 | 257.94 | 235.00 | 260.50 | 232.16 | 955168 | 10.18% |
| 30 Sep 2025 | 234.10 | 235.00 | 238.45 | 232.95 | 232963 | 0.52% |
| 29 Sep 2025 | 232.90 | 245.00 | 246.00 | 230.10 | 360675 | -3.32% |
| 26 Sep 2025 | 240.90 | 254.00 | 254.25 | 240.00 | 555397 | -5.16% |
| 25 Sep 2025 | 254.00 | 258.50 | 261.95 | 253.05 | 223156 | -1.85% |
| 24 Sep 2025 | 258.80 | 265.00 | 266.75 | 257.10 | 235477 | -2.04% |
| 23 Sep 2025 | 264.20 | 267.40 | 270.55 | 263.15 | 210462 | -0.73% |
| 22 Sep 2025 | 266.15 | 272.00 | 274.00 | 265.00 | 303895 | -2.13% |
| 19 Sep 2025 | 271.95 | 273.95 | 276.80 | 270.55 | 236564 | -0.64% |
| 18 Sep 2025 | 273.70 | 280.50 | 282.25 | 272.50 | 261426 | -2.28% |
| 17 Sep 2025 | 280.10 | 282.80 | 284.75 | 277.20 | 277957 | -0.32% |
| 16 Sep 2025 | 281.00 | 277.95 | 282.45 | 273.15 | 720234 | 3.25% |
| 15 Sep 2025 | 272.15 | 275.00 | 279.25 | 269.10 | 1064473 | -6.16% |
| 12 Sep 2025 | 290.00 | 298.00 | 299.45 | 283.20 | 698080 | -2.08% |
| 11 Sep 2025 | 296.15 | 305.00 | 317.00 | 293.15 | 1419782 | -2.13% |
| 10 Sep 2025 | 302.60 | 305.00 | 305.75 | 298.05 | 632162 | 0.07% |
| 09 Sep 2025 | 302.40 | 301.00 | 309.00 | 292.80 | 1135921 | 0.83% |
| 08 Sep 2025 | 299.90 | 270.00 | 305.00 | 266.95 | 2690298 | 13.19% |
| 05 Sep 2025 | 264.95 | 270.05 | 274.45 | 261.95 | 558198 | -2.02% |
| 04 Sep 2025 | 270.40 | 278.95 | 280.25 | 268.20 | 629273 | -2.31% |
| 03 Sep 2025 | 276.80 | 283.00 | 284.40 | 276.00 | 460987 | -2.09% |
| 02 Sep 2025 | 282.70 | 276.60 | 288.60 | 274.00 | 1302073 | 2.93% |
| 01 Sep 2025 | 274.65 | 276.80 | 293.75 | 271.80 | 1625794 | -0.54% |
| 29 Aug 2025 | 276.15 | 292.90 | 294.75 | 273.65 | 1772183 | -5.07% |
| 28 Aug 2025 | 290.90 | 320.05 | 325.75 | 287.60 | 2420462 | -8.82% |
