GEMAROMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 138.06 | 140.55 | 143.00 | 138.06 | 144655 | -5.00% |
| 27 Mar 2026 | 145.32 | 151.78 | 152.00 | 144.58 | 193981 | -4.26% |
| 25 Mar 2026 | 151.78 | 153.00 | 159.97 | 150.61 | 206739 | -1.77% |
| 24 Mar 2026 | 154.52 | 166.90 | 166.90 | 154.28 | 221346 | -4.85% |
| 23 Mar 2026 | 162.40 | 169.64 | 169.64 | 162.40 | 137288 | -5.00% |
| 20 Mar 2026 | 170.94 | 169.40 | 172.75 | 165.55 | 129567 | 2.63% |
| 19 Mar 2026 | 166.56 | 168.00 | 171.50 | 165.90 | 147987 | -1.54% |
| 18 Mar 2026 | 169.16 | 165.74 | 172.00 | 165.35 | 212906 | 1.55% |
| 17 Mar 2026 | 166.58 | 168.30 | 173.50 | 163.80 | 128426 | -3.27% |
| 16 Mar 2026 | 172.22 | 174.29 | 176.00 | 168.10 | 132945 | -0.69% |
| 13 Mar 2026 | 173.41 | 172.00 | 176.50 | 167.98 | 107933 | -1.93% |
| 12 Mar 2026 | 176.82 | 184.85 | 184.85 | 176.82 | 55652 | -5.00% |
| 11 Mar 2026 | 186.12 | 190.00 | 192.01 | 185.00 | 292176 | -1.64% |
| 10 Mar 2026 | 189.23 | 191.20 | 193.00 | 188.20 | 72128 | 0.47% |
| 09 Mar 2026 | 188.34 | 194.23 | 195.00 | 183.38 | 159052 | -5.38% |
| 06 Mar 2026 | 199.04 | 197.01 | 202.00 | 196.60 | 95561 | 0.39% |
| 05 Mar 2026 | 198.27 | 205.00 | 209.70 | 195.30 | 443865 | -1.69% |
| 04 Mar 2026 | 201.68 | 198.45 | 208.00 | 192.30 | 860813 | 1.24% |
| 02 Mar 2026 | 199.21 | 193.50 | 200.19 | 187.41 | 208589 | 0.50% |
| 27 Feb 2026 | 198.22 | 200.00 | 206.99 | 196.51 | 199745 | -0.12% |
| 26 Feb 2026 | 198.45 | 197.00 | 199.90 | 193.67 | 137679 | 1.13% |
| 25 Feb 2026 | 196.23 | 192.00 | 198.30 | 188.82 | 170906 | 2.35% |
| 24 Feb 2026 | 191.73 | 196.50 | 196.50 | 187.46 | 173099 | -2.50% |
| 23 Feb 2026 | 196.65 | 195.00 | 205.00 | 195.00 | 218050 | 0.81% |
| 20 Feb 2026 | 195.07 | 193.00 | 196.79 | 192.02 | 46381 | 0.59% |
| 19 Feb 2026 | 193.93 | 198.00 | 202.95 | 192.98 | 171249 | -0.72% |
| 18 Feb 2026 | 195.33 | 196.00 | 198.20 | 195.00 | 48070 | -0.86% |
| 17 Feb 2026 | 197.02 | 195.00 | 202.36 | 193.01 | 222693 | 2.14% |
| 16 Feb 2026 | 192.89 | 194.08 | 195.00 | 190.01 | 41428 | -1.33% |
| 13 Feb 2026 | 195.49 | 196.20 | 196.20 | 192.50 | 81100 | -1.10% |
| 12 Feb 2026 | 197.67 | 189.02 | 199.39 | 189.02 | 193686 | 3.89% |
| 11 Feb 2026 | 190.26 | 199.69 | 199.69 | 190.00 | 243922 | -3.58% |
| 10 Feb 2026 | 197.32 | 198.32 | 204.79 | 195.28 | 185901 | -0.50% |
| 09 Feb 2026 | 198.32 | 204.00 | 205.00 | 195.82 | 228979 | -1.14% |
| 06 Feb 2026 | 200.60 | 188.50 | 204.79 | 185.20 | 989976 | 6.18% |
| 05 Feb 2026 | 188.92 | 190.00 | 194.80 | 185.92 | 445926 | -1.42% |
| 04 Feb 2026 | 191.64 | 189.91 | 193.66 | 184.17 | 366766 | -0.61% |
| 03 Feb 2026 | 192.82 | 184.00 | 194.96 | 183.00 | 2060089 | 18.68% |
| 02 Feb 2026 | 162.47 | 168.12 | 168.61 | 158.41 | 366429 | -4.47% |
| 01 Feb 2026 | 170.08 | 169.93 | 171.74 | 165.00 | 179126 | 1.48% |
| 30 Jan 2026 | 167.60 | 155.00 | 168.78 | 154.58 | 541171 | 7.95% |
| 29 Jan 2026 | 155.26 | 155.00 | 157.42 | 154.00 | 202169 | -1.07% |
| 28 Jan 2026 | 156.94 | 145.00 | 160.00 | 145.00 | 419178 | 3.46% |
| 27 Jan 2026 | 151.69 | 150.58 | 154.99 | 148.68 | 119985 | 0.74% |
| 23 Jan 2026 | 150.58 | 155.80 | 155.80 | 150.00 | 230931 | -2.58% |
| 22 Jan 2026 | 154.56 | 152.69 | 158.18 | 152.69 | 176318 | 1.22% |
| 21 Jan 2026 | 152.69 | 150.00 | 153.99 | 148.78 | 228222 | 1.66% |
| 20 Jan 2026 | 150.19 | 152.26 | 153.15 | 148.35 | 135604 | -2.88% |
| 19 Jan 2026 | 154.64 | 154.85 | 156.49 | 151.47 | 100637 | -0.14% |
| 16 Jan 2026 | 154.85 | 150.99 | 158.20 | 149.94 | 233592 | 3.15% |
| 14 Jan 2026 | 150.12 | 152.00 | 152.00 | 149.11 | 177146 | -0.21% |
| 13 Jan 2026 | 150.43 | 152.35 | 153.95 | 150.10 | 83333 | -0.79% |
| 12 Jan 2026 | 151.63 | 157.62 | 161.90 | 150.55 | 285358 | -5.38% |
| 09 Jan 2026 | 160.25 | 162.87 | 163.76 | 160.00 | 248572 | -1.27% |
| 08 Jan 2026 | 162.31 | 164.60 | 167.30 | 162.00 | 150707 | -1.39% |
| 07 Jan 2026 | 164.60 | 165.52 | 166.00 | 163.90 | 111624 | -1.10% |
| 06 Jan 2026 | 166.43 | 164.00 | 168.38 | 164.00 | 280699 | 1.56% |
| 05 Jan 2026 | 163.88 | 166.20 | 167.45 | 158.30 | 140678 | -1.35% |
| 02 Jan 2026 | 166.12 | 167.85 | 169.24 | 164.02 | 143219 | -1.33% |
| 01 Jan 2026 | 168.36 | 167.64 | 173.00 | 167.00 | 228638 | 0.43% |
| 31 Dec 2025 | 167.64 | 167.90 | 169.40 | 167.00 | 101271 | 0.10% |
| 30 Dec 2025 | 167.48 | 165.30 | 169.01 | 162.48 | 156929 | 1.20% |
| 29 Dec 2025 | 165.50 | 169.99 | 171.18 | 164.17 | 208634 | -1.87% |
| 26 Dec 2025 | 168.65 | 168.05 | 171.45 | 165.00 | 333348 | 1.35% |
| 24 Dec 2025 | 166.40 | 162.28 | 177.91 | 161.78 | 1242480 | 2.54% |
| 23 Dec 2025 | 162.28 | 159.40 | 163.27 | 158.00 | 373932 | 2.26% |
| 22 Dec 2025 | 158.70 | 155.00 | 160.88 | 154.80 | 573194 | 3.36% |
| 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% |
SEBI Registration No.: INA000006688
