Gem Enviro

Gem Enviro Management Ltd Historical Data

NSEBSE

₹63.5

(0.79%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	62.16	65.45	62.16	63.95	14	7,12,928	6,400
26-Aug-2025	63.99	66	63.94	64	17	10,82,392	12,800
28-Aug-2025	60.15	63.3	60.15	62.05	12	6,00,520	6,400
29-Aug-2025	63.25	65	61.2	62.1	27	16,11,744	18,400
01-Sep-2025	63.3	63.3	61.7	62.6	9	8,01,096	9,600
02-Sep-2025	62.1	63	60.07	62.98	19	11,38,952	15,200
03-Sep-2025	62.94	62.94	61	61.56	46	23,11,992	24,800
04-Sep-2025	63.85	63.85	61.65	62.7	31	17,48,352	16,800
05-Sep-2025	62.7	62.95	61.7	62.38	8	4,49,440	5,600
08-Sep-2025	61.55	62.95	61.5	62.95	16	8,48,536	10,400
09-Sep-2025	63.69	63.69	62.14	62.2	14	7,99,672	8,800
10-Sep-2025	62.7	63.45	62.5	63.45	9	5,52,280	8,000
11-Sep-2025	63	63.74	62.9	63.25	6	3,02,912	4,800
12-Sep-2025	63.11	63.74	63.1	63.2	10	5,06,856	8,000
15-Sep-2025	65.3	66.55	64	66.25	23	11,96,160	16,800
16-Sep-2025	66.25	68.4	65	65.13	23	12,71,832	16,800
17-Sep-2025	64	66.2	64	64.88	17	10,37,600	14,400
18-Sep-2025	63.51	65.79	63.51	65.79	8	4,63,312	6,400
19-Sep-2025	65.49	65.6	64.01	65	8	4,66,680	6,400
22-Sep-2025	62.05	64	62.05	63	14	10,10,728	12,800
23-Sep-2025	64.26	64.26	63.2	63.5	10	8,65,968	12,000

Gem Enviro: Related NEWS

No Record Found

Invest wise with Expert advice