Want to see IN:GEMAROMA full AI Analyst Report?
Gem Aromatics Limited (GEMAROMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 137.95 | 138.15 | 135.30 | 137.00 | 137.00 | -1.69% | 2,130 | 0.38 |
| Oct 29, 2026 | 140.20 | 141.55 | 139.10 | 139.35 | 139.35 | +0.00% | 1,864 | 0.33 |
| Oct 28, 2026 | 137.95 | 141.70 | 135.40 | 139.35 | 139.35 | -0.32% | 2,235 | 0.39 |
| Oct 27, 2026 | 138.60 | 139.95 | 136.95 | 139.80 | 139.80 | +2.64% | 1,418 | 0.25 |
| Oct 26, 2026 | 141.60 | 141.60 | 133.40 | 136.20 | 136.20 | +1.34% | 3,103 | 0.54 |
| Oct 23, 2026 | 141.00 | 141.00 | 131.00 | 134.40 | 134.40 | -5.08% | 7,381 | 1.30 |
| Oct 22, 2026 | 142.00 | 142.95 | 140.35 | 141.60 | 141.60 | -0.84% | 2,182 | 0.38 |
| Oct 21, 2026 | 147.00 | 147.00 | 142.00 | 142.80 | 142.80 | -2.66% | 5,550 | 0.98 |
| Oct 20, 2026 | 146.70 | 149.50 | 144.10 | 146.70 | 146.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 146.40 | 149.50 | 144.10 | 146.70 | 146.70 | -1.25% | 2,878 | 0.49 |
| Oct 16, 2026 | 145.05 | 150.40 | 145.00 | 148.55 | 148.55 | +2.03% | 3,453 | 0.59 |
| Oct 15, 2026 | 148.60 | 148.90 | 145.00 | 145.60 | 145.60 | -2.77% | 5,797 | 0.99 |
| Oct 14, 2026 | 149.75 | 150.75 | 148.65 | 149.75 | 149.75 | +0.34% | 607 | 0.10 |
| Oct 13, 2026 | 145.55 | 152.45 | 144.50 | 149.25 | 149.25 | +2.68% | 2,789 | 0.45 |
| Oct 12, 2026 | 146.25 | 149.90 | 144.60 | 145.35 | 145.35 | -2.25% | 5,873 | 0.92 |
| Oct 09, 2026 | 148.70 | 150.35 | 145.95 | 148.70 | 148.70 | +2.23% | 1,587 | 0.23 |
| Oct 08, 2026 | 154.00 | 154.00 | 144.65 | 145.45 | 145.45 | -4.93% | 2,504 | 0.35 |
| Oct 07, 2026 | 152.00 | 155.00 | 151.20 | 153.00 | 153.00 | +0.62% | 3,294 | 0.43 |
| Oct 06, 2026 | 153.45 | 154.75 | 149.50 | 152.05 | 152.05 | -0.13% | 2,153 | 0.21 |
| Oct 05, 2026 | 153.30 | 156.40 | 151.10 | 152.25 | 152.25 | -2.12% | 4,076 | 0.20 |
| Oct 02, 2026 | 155.55 | 159.50 | 152.85 | 155.55 | 155.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 159.10 | 159.50 | 152.85 | 155.55 | 155.55 | -3.39% | 4,845 | 0.24 |
| Sep 30, 2026 | 157.55 | 167.85 | 157.55 | 161.00 | 161.00 | +2.00% | 6,530 | 0.32 |
| Sep 29, 2026 | 156.15 | 158.50 | 153.25 | 157.85 | 157.85 | +0.51% | 5,696 | 0.28 |
| Sep 28, 2026 | 162.15 | 162.15 | 155.95 | 157.05 | 157.05 | -1.07% | 7,911 | 0.38 |
| Sep 25, 2026 | 158.00 | 159.00 | 153.35 | 158.75 | 158.75 | +2.29% | 4,407 | 0.21 |
| Sep 24, 2026 | 152.00 | 155.95 | 150.90 | 155.20 | 155.20 | +0.06% | 5,124 | 0.24 |
| Sep 23, 2026 | 154.15 | 156.90 | 153.35 | 155.10 | 155.10 | +1.44% | 4,508 | 0.21 |
| Sep 22, 2026 | 152.00 | 155.00 | 150.60 | 152.90 | 152.90 | +1.53% | 4,106 | 0.19 |
| Sep 21, 2026 | 150.00 | 152.00 | 148.40 | 150.60 | 150.60 | +0.84% | 7,203 | 0.34 |
| Sep 18, 2026 | 152.40 | 155.35 | 148.00 | 149.35 | 149.35 | -1.58% | 5,679 | 0.27 |
| Sep 17, 2026 | 157.50 | 159.35 | 151.25 | 151.75 | 151.75 | -3.00% | 9,760 | 0.45 |
| Sep 16, 2026 | 158.40 | 158.40 | 154.50 | 156.45 | 156.45 | -0.76% | 4,245 | 0.20 |
| Sep 15, 2026 | 160.95 | 161.75 | 157.25 | 157.65 | 157.65 | -1.78% | 5,027 | 0.23 |
| Sep 14, 2026 | 160.50 | 164.15 | 159.40 | 160.50 | 160.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 162.50 | 164.15 | 159.40 | 160.50 | 160.50 | -3.43% | 7,811 | 0.36 |
| Sep 10, 2026 | 165.00 | 173.10 | 164.20 | 166.20 | 166.20 | +0.91% | 15,803 | 0.66 |
| Sep 09, 2026 | 165.10 | 167.85 | 160.05 | 164.70 | 164.70 | +1.57% | 7,797 | 0.32 |
| Sep 08, 2026 | 160.95 | 164.50 | 157.70 | 162.15 | 162.15 | +2.63% | 6,873 | 0.29 |
| Sep 07, 2026 | 164.35 | 164.35 | 157.50 | 158.00 | 158.00 | -1.77% | 5,811 | 0.24 |
| Sep 04, 2026 | 162.00 | 166.55 | 160.50 | 160.85 | 160.85 | -0.09% | 12,713 | 0.53 |
| Sep 03, 2026 | 164.80 | 167.75 | 160.50 | 161.00 | 161.00 | -2.31% | 8,230 | 0.34 |
| Sep 02, 2026 | 166.20 | 167.40 | 163.00 | 164.80 | 164.80 | -0.45% | 5,930 | 0.24 |
| Sep 01, 2026 | 168.30 | 169.90 | 165.15 | 165.55 | 165.55 | -1.49% | 4,289 | 0.17 |
| Aug 31, 2026 | 170.00 | 170.35 | 166.05 | 168.05 | 168.05 | -0.62% | 2,764 | 0.11 |
| Aug 28, 2026 | 169.95 | 172.25 | 167.80 | 169.10 | 169.10 | -1.14% | 4,105 | 0.17 |
| Aug 27, 2026 | 175.55 | 175.55 | 169.25 | 171.05 | 171.05 | -0.70% | 3,658 | 0.15 |
| Aug 26, 2026 | 172.40 | 173.75 | 170.20 | 172.25 | 172.25 | -0.09% | 5,875 | 0.24 |
| Aug 25, 2026 | 171.00 | 175.65 | 169.05 | 172.40 | 172.40 | -0.75% | 4,667 | 0.19 |
| Aug 24, 2026 | 176.45 | 177.00 | 168.55 | 173.70 | 173.70 | -0.88% | 10,201 | 0.42 |