Gem Enviro Management Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Gem Enviro Management Limited		MCap (aprox) 90.5 Crores	Symbol : 544199	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.6%	-11.2%	-14.4%		-14.6%	-43.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	40.15	-0.13	6.4k	-0.3%
12-06-26	Fri	40.28	0.65	5.6k	1.6%	Data Update : 7 PM
11-06-26	Thu	39.63	-0.57	1.6k	-1.4%	15-06-26 : 40.15
10-06-26	Wed	40.2	-1.8	4k	-4.3%
09-06-26	Tue	42	3.26	20k	8.4%	Compared to  :  04-06-26 38.4
08-06-26	Mon	38.74	0.94	8.8k	2.5%
05-06-26	Fri	37.8	-0.6	4k	-1.6%	7 Days %
04-06-26	Thu	38.4	-0.1	8k	-0.3%	4.6%
03-06-26	Wed	38.5	-0.5	12k	-1.3%
02-06-26	Tue	39	-1	8k	-2.5%	Compared to  :  15-05-26 45.22
01-06-26	Mon	40	-0.26	3.2k	-0.6%
29-05-26	Fri	40.26	-1.18	13.6k	-2.8%	1 Month %
27-05-26	Wed	41.44	-2.56	40.8k	-5.8%	-11.2%
26-05-26	Tue	44	0.84	8.8k	1.9%	.
25-05-26	Mon	43.16	0.49	12k	1.1%	Compared to  :  15-04-26 46.9
22-05-26	Fri	42.67		32k	0.3%
21-05-26	Thu					2 Months %
20-05-26	Wed	42.53	0.22	4k	0.5%	-14.4%
19-05-26	Tue	42.31	-2.69	20.8k	-6.0%
18-05-26	Mon	45	-0.22	3.2k	-0.5%	Compared to  :  16-03-26
15-05-26	Fri	45.22	-1.78	1.6k	-3.8%
14-05-26	Thu	47	0.89	1.6k	1.9%	3 Months %
13-05-26	Wed	46.11	0.11	2.4k	0.2%
12-05-26	Tue	46	-2.5	11.2k	-5.2%
11-05-26	Mon	48.5	0.48	5.6k	1.0%	Compared to  :  15-12-25 47
08-05-26	Fri	48.02	-0.38	48.8k	-0.8%
07-05-26	Thu	48.4	4.4	31.2k	10.0%	6 Months %
06-05-26	Wed	44	-1.2	4k	-2.7%	-14.6%
05-05-26	Tue	45.2	2.47	4k	5.8%
04-05-26	Mon	42.73	-0.77	34.4k	-1.8%	Compared to  :  16-06-25 71.35
30-04-26	Thu	43.5	-1.5	8.8k	-3.3%
29-04-26	Wed	45	-0.51	4k	-1.1%	1 year %
28-04-26	Tue	45.51	-1.27	10.4k	-2.7%	-43.7%
27-04-26	Mon	46.78	-1.21	8k	-2.5%
24-04-26	Fri	47.99	0.39	4.8k	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	47.6	2.07	12.8k	4.5%
22-04-26	Wed	45.53	-2.77	8.8k	-5.7%
21-04-26	Tue	48.3	0.31	1.6k	0.6%
20-04-26	Mon	47.99	0.72	4k	1.5%
17-04-26	Fri	47.27	0.27	8.8k	0.6%
16-04-26	Thu	47	0.1	2.4k	0.2%
15-04-26	Wed	46.9	-0.7	24k	-1.5%
13-04-26	Mon	47.6	-0.53	7.2k	-1.1%
10-04-26	Fri	48.13	1.26	72.8k	2.7%
09-04-26	Thu	46.87	4.26	26.4k	10.0%
08-04-26	Wed	42.61	3.87	17.6k	10.0%
07-04-26	Tue	38.74	1.84	800	5.0%
06-04-26	Mon	36.9	1.75	800	5.0%
02-04-26	Thu	35.15	1.67	13.6k	5.0%
01-04-26	Wed	33.48	1.59	6.4k	5.0%
30-03-26	Mon	31.89	-1.61	58.4k	-4.8%
27-03-26	Fri	33.5	-1.66	72.8k	-4.7%
25-03-26	Wed	35.16	-0.51	26.4k	-1.4%
24-03-26	Tue	35.67	0.19	68.8k	0.5%
23-03-26	Mon	35.48	-1.03	12.8k	-2.8%
20-03-26	Fri	36.51	0.44	14.4k	1.2%
19-03-26	Thu	36.07	-1.03	20k	-2.8%
18-03-26	Wed	37.1	-7.39	24.8k	4.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	44.49	-0.87	11.2k	-1.9%
26-02-26	Thu	45.36	-1.64	12k	-3.5%
25-02-26	Wed	47		6.4k	-1.1%
24-02-26	Tue
23-02-26	Mon	47.5	-0.01	4k	0.0%
20-02-26	Fri	47.51	-1.18	8.8k	-2.4%
19-02-26	Thu	48.69	0.79	4k	1.6%
18-02-26	Wed	47.9	-2	13.6k	-4.0%
17-02-26	Tue	49.9	-0.1	2.4k	-0.2%
16-02-26	Mon	50	1.1	13.6k	2.2%
13-02-26	Fri	48.9	0.9	8.8k	1.9%
12-02-26	Thu	48	1.12	11.2k	2.4%
11-02-26	Wed	46.88	0.43	8.8k	0.9%
10-02-26	Tue	46.45	0.25	5.6k	0.5%
09-02-26	Mon	46.2	-0.6	4k	-1.3%
06-02-26	Fri	46.8	2.22	10.4k	5.0%
05-02-26	Thu	44.58	0.58	20k	1.3%
04-02-26	Wed	44	-1.12	7.2k	-2.5%
03-02-26	Tue	45.12	2.13	12k	5.0%
02-02-26	Mon	42.99	-1.2	23.2k	-2.7%
01-02-26	Sun	44.19	-1.98	27.2k	-4.3%
30-01-26	Fri	46.17	2.14	19.2k	4.9%
29-01-26	Thu	44.03	-1.87	9.6k	-4.1%
28-01-26	Wed	45.9	-0.02	800	0.0%
27-01-26	Tue	45.92	-0.01	7.2k	0.0%
23-01-26	Fri	45.93	-0.53	12k	-1.1%
22-01-26	Thu	46.46	-2.36	34.4k	-4.8%
21-01-26	Wed	48.82	2.32	12k	5.0%
20-01-26	Tue	46.5	2.15	49.6k	4.8%
19-01-26	Mon	44.35	-0.63	8k	-1.4%
16-01-26	Fri	44.98	-0.41	12.8k	-0.9%
14-01-26	Wed	45.39	-0.34	17.6k	-0.7%
13-01-26	Tue	45.73	-2.37	59.2k	-4.9%
12-01-26	Mon	48.1	-2.01	23.2k	-4.0%
09-01-26	Fri	50.11	0.2	37.6k	0.4%
08-01-26	Thu	49.91	-1.03	31.2k	-2.0%
07-01-26	Wed	50.94	-1.32	24k	-2.5%
06-01-26	Tue	52.26	-1.29	20k	-2.4%
05-01-26	Mon	53.55	-0.45	6.4k	-0.8%
02-01-26	Fri	54	-1.8	20k	-3.2%
01-01-26	Thu	55.8	1.8	16k	3.3%
31-12-25	Wed	54	-2.2	8k	-3.9%
30-12-25	Tue	56.2	-0.34	14.4k	-0.6%
29-12-25	Mon	56.54	0.72	12.8k	1.3%
26-12-25	Fri	55.82	-4.28	44k	-7.1%
24-12-25	Wed	60.1	-2.93	16k	-4.6%
23-12-25	Tue	63.03	-4.65	280.8k	-6.9%
22-12-25	Mon	67.68	11.28	134.4k	20.0%
19-12-25	Fri	56.4	9.4	53.6k	20.0%
18-12-25	Thu	47	0.72	12k	1.6%
17-12-25	Wed	46.28	-0.72	7.2k	-1.5%
16-12-25	Tue	47	0	4.8k	0.0%
15-12-25	Mon	47	1.1	15.2k	2.4%
12-12-25	Fri	45.9	1.15	10.4k	2.6%
11-12-25	Thu	44.75	0.04	11.2k	0.1%
10-12-25	Wed	44.71	-3.23	55.2k	-6.7%
09-12-25	Tue	47.94	1.54	4.8k	3.3%
08-12-25	Mon	46.4	-1.61	36k	-3.4%
05-12-25	Fri	48.01	0.01	8k	0.0%
04-12-25	Thu	48	-0.99	4.8k	-2.0%
03-12-25	Wed	48.99	-1.01	14.4k	-2.0%
02-12-25	Tue	50	0.03	3.2k	0.1%
01-12-25	Mon	49.97	2.24	11.2k	4.7%
28-11-25	Fri	47.73	0.36	1.6k	0.8%
27-11-25	Thu	47.37	-1.28	15.2k	-2.6%
26-11-25	Wed	48.65	-2.36	36.8k	-4.6%
25-11-25	Tue	51.01	0.56	33.6k	1.1%
24-11-25	Mon	50.45	-1.75	8.8k	-3.4%
21-11-25	Fri	52.2	0.21	15.2k	0.4%
20-11-25	Thu	51.99	-0.22	13.6k	-0.4%
19-11-25	Wed	52.21	0.22	19.2k	0.4%
18-11-25	Tue	51.99	-0.61	12.8k	-1.2%
17-11-25	Mon	52.6	-0.08	5.6k	-0.2%
14-11-25	Fri	52.68	0.21	12k	0.4%
13-11-25	Thu	52.47	-2.57	17.6k	-4.7%
12-11-25	Wed	55.04	0.6	6.4k	1.1%
11-11-25	Tue	54.44	1.31	4k	2.5%
10-11-25	Mon	53.13	-0.87	13.6k	-1.6%
07-11-25	Fri	54	-1.23	8k	-2.2%
06-11-25	Thu	55.23	2.7	32.8k	5.1%
04-11-25	Tue	52.53	-0.32	16.8k	-0.6%
03-11-25	Mon	52.85	-2.14	12k	-3.9%
31-10-25	Fri	54.99	1.59	16.8k	3.0%
30-10-25	Thu	53.4	1.13	4.8k	2.2%
29-10-25	Wed	52.27	-0.24	19.2k	-0.5%
28-10-25	Tue	52.51	0.33	19.2k	0.6%
27-10-25	Mon	52.18	-1.81	53.6k	-3.4%
24-10-25	Fri	53.99	0.2	19.2k	0.4%
23-10-25	Thu	53.79	0.11	16.8k	0.2%
21-10-25	Tue	53.68	-1.62	46.4k	-2.9%
20-10-25	Mon	55.3	-0.2	8k	-0.4%
17-10-25	Fri	55.5	-0.13	12k	-0.2%
16-10-25	Thu	55.63	-1.87	9.6k	-3.3%
15-10-25	Wed	57.5	0.51	13.6k	0.9%
14-10-25	Tue	56.99	1.15	16.8k	2.1%
13-10-25	Mon	55.84	1.98	7.2k	3.7%
10-10-25	Fri	53.86	-0.99	14.4k	-1.8%
09-10-25	Thu	54.85	-1.65	29.6k	-2.9%
08-10-25	Wed	56.5	-1.35	24.8k	-2.3%
07-10-25	Tue	57.85	-0.07	6.4k	-0.1%
06-10-25	Mon	57.92	0.44	12.8k	0.8%
03-10-25	Fri	57.48	-2.51	20k	-4.2%
01-10-25	Wed	59.99	-2.37	15.2k	-3.8%
30-09-25	Tue	62.36	-0.63	19.2k	-1.0%
29-09-25	Mon	62.99	0.99	7.2k	1.6%
26-09-25	Fri	62	-1.5	29.6k	-2.4%
25-09-25	Thu	63.5	0.5	13.6k	0.8%
24-09-25	Wed	63	-2	16k	-3.1%
23-09-25	Tue	65	-0.79	7.2k	-1.2%
22-09-25	Mon	65.79	0.91	7.2k	1.4%
19-09-25	Fri	64.88	-0.25	16k	-0.4%
18-09-25	Thu	65.13	-1.12	19.2k	-1.7%
17-09-25	Wed	66.25	3.05	18.4k	4.8%
16-09-25	Tue	63.2	-0.05	8k	-0.1%
15-09-25	Mon	63.25	-0.2	4.8k	-0.3%
12-09-25	Fri	63.45	1.25	8.8k	2.0%
11-09-25	Thu	62.2	-0.75	12.8k	-1.2%
10-09-25	Wed	62.95	0.57	13.6k	0.9%
09-09-25	Tue	62.38	-0.32	7.2k	-0.5%
08-09-25	Mon	62.7	1.14	28k	1.9%
05-09-25	Fri	61.56	-1.42	37.6k	-2.3%
04-09-25	Thu	62.98	0.38	18.4k	0.6%
03-09-25	Wed	62.6	0.5	12.8k	0.8%
02-09-25	Tue	62.1	0.05	25.6k	0.1%
01-09-25	Mon	62.05	-1.95	9.6k	-3.0%
29-08-25	Fri	64	0.05	16.8k	0.1%
28-08-25	Thu	63.95	0.13	11.2k	0.2%
26-08-25	Tue	63.82	-1.58	23.2k	-2.4%
25-08-25	Mon	65.4	-1.05	16.8k	-1.6%
22-08-25	Fri	66.45	0.28	31.2k	0.4%
21-08-25	Thu	66.17	-1.08	23.2k	-1.6%
20-08-25	Wed	67.25	-0.7	16k	-1.0%
19-08-25	Tue	67.95	-0.05	11.2k	-0.1%
18-08-25	Mon	68	-0.56	11.2k	-0.8%
14-08-25	Thu	68.56	1.19	12k	1.8%
13-08-25	Wed	67.37	-1.63	5.6k	-2.4%
12-08-25	Tue	69	-1.21	4k	-1.7%
11-08-25	Mon	70.21	-2.59	16.8k	-3.6%
08-08-25	Fri	72.8	0.32	13.6k	0.4%
07-08-25	Thu	72.48	0.32	14.4k	0.4%
06-08-25	Wed	72.16	6.32	65.6k	9.6%
05-08-25	Tue	65.84	-2.96	21.6k	-4.3%
04-08-25	Mon	68.8	-0.14	4.8k	-0.2%
01-08-25	Fri	68.94	0.48	18.4k	0.7%
31-07-25	Thu	68.6	0.34	14.4k	0.5%
30-07-25	Wed	68.12	-0.13	14.4k	-0.2%
29-07-25	Tue	68.25	-1.25	11.2k	-1.8%
28-07-25	Mon	69.5	-0.5	18.4k	-0.7%
25-07-25	Fri	70	0.35	1.6k	0.5%
24-07-25	Thu	69.65	-1.57	9.6k	-2.2%
23-07-25	Wed	71.22	0.49	14.4k	0.7%
22-07-25	Tue	70.73	2.62	18.4k	3.8%
21-07-25	Mon	68.11	-2.18	20k	-3.1%
18-07-25	Fri	70.29	-0.01	9.6k	0.0%
17-07-25	Thu	70.3	0.17	3.2k	0.2%
16-07-25	Wed	70.13	-1.28	12k	-1.8%
15-07-25	Tue	71.41	-0.27	18.4k	-0.4%
14-07-25	Mon	71.68	2.19	46.4k	3.2%
11-07-25	Fri	69.49	0.49	8.8k	0.7%
10-07-25	Thu	69	-0.7	5.6k	-1.0%
09-07-25	Wed	69.7	-1	13.6k	-1.4%
08-07-25	Tue	70.7	0.17	8.8k	0.2%
07-07-25	Mon	70.53	0.03	5.6k	0.0%
04-07-25	Fri	70.5	0	3.2k	0.0%
03-07-25	Thu	70.5	-0.27	5.6k	-0.4%
02-07-25	Wed	70.77	1.67	14.4k	2.4%
01-07-25	Tue	69.1	-0.63	8k	-0.9%
30-06-25	Mon	69.73	0.24	15.2k	0.3%
27-06-25	Fri	69.49	-0.01	12k	0.0%
26-06-25	Thu	69.5	0.59	15.2k	0.9%
25-06-25	Wed	68.91	-0.85	11.2k	-1.2%
24-06-25	Tue	69.76	1.17	7.2k	1.7%
23-06-25	Mon	68.59	-1.56	11.2k	-2.2%
20-06-25	Fri	70.15	-1.15	11.2k	-1.6%
19-06-25	Thu	71.3	-0.69	8.8k	-1.0%
18-06-25	Wed	71.99	-0.47	8k	-0.6%
17-06-25	Tue	72.46	1.11	28.8k	1.6%
16-06-25	Mon	71.35	3.39	30.4k	5.0%
13-06-25	Fri	67.96	-3.03	40.8k	-4.3%
12-06-25	Thu	70.99	0.83	21.6k	1.2%
11-06-25	Wed	70.16	-0.64	15.2k	-0.9%