| Gem Enviro Management Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Gem Enviro Management Limited | MCap (aprox) |
Symbol : 544199 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -9.7% | -22.1% | -23.9% | -40.4% | -46.3% | -60.3% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 33.5 | -1.66 | 72.8k | -4.7% | |
| 25-03-26 | Wed | 35.16 | -0.51 | 26.4k | -1.4% | Data Update : 8 PM |
| 24-03-26 | Tue | 35.67 | 0.19 | 68.8k | 0.5% | 27-03-26 : 33.5 |
| 23-03-26 | Mon | 35.48 | -1.03 | 12.8k | -2.8% | |
| 20-03-26 | Fri | 36.51 | 0.44 | 14.4k | 1.2% | Compared to : 18-03-26 37.1 |
| 19-03-26 | Thu | 36.07 | -1.03 | 20k | -2.8% | |
| 18-03-26 | Wed | 37.1 | 24.8k | 4.8% | 7 Days % | |
| 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. |
-9.7% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 43 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -22.1% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 44.03 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -23.9% | ||||
| 27-02-26 | Fri | 43 | 0.73 | 5.6k | 1.7% | |
| 26-02-26 | Thu | 42.27 | -2.22 | 31.2k | -5.0% | Compared to : 26-12-25 56.2 |
| 25-02-26 | Wed | 44.49 | -0.87 | 11.2k | -1.9% | |
| 24-02-26 | Tue | 45.36 | -1.64 | 12k | -3.5% | 3 Months % |
| 23-02-26 | Mon | 47 | 6.4k | -1.1% | -40.4% | |
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 47.5 | -0.01 | 4k | 0.0% | Compared to : 26-09-25 62.36 |
| 18-02-26 | Wed | 47.51 | -1.18 | 8.8k | -2.4% | |
| 17-02-26 | Tue | 48.69 | 0.79 | 4k | 1.6% | 6 Months % |
| 16-02-26 | Mon | 47.9 | -2 | 13.6k | -4.0% | -46.3% |
| 13-02-26 | Fri | 49.9 | -0.1 | 2.4k | -0.2% | |
| 12-02-26 | Thu | 50 | 1.1 | 13.6k | 2.2% | Compared to : 27-03-25 84.35 |
| 11-02-26 | Wed | 48.9 | 0.9 | 8.8k | 1.9% | |
| 10-02-26 | Tue | 48 | 1.12 | 11.2k | 2.4% | 1 year % |
| 09-02-26 | Mon | 46.88 | 0.43 | 8.8k | 0.9% | -60.3% |
| 06-02-26 | Fri | 46.45 | 0.25 | 5.6k | 0.5% | |
| 05-02-26 | Thu | 46.2 | -0.6 | 4k | -1.3% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 46.8 | 2.22 | 10.4k | 5.0% | |
| 03-02-26 | Tue | 44.58 | 0.58 | 20k | 1.3% | |
| 02-02-26 | Mon | 44 | -1.12 | 7.2k | -2.5% | |
| 01-02-26 | Sun | 45.12 | 2.13 | 12k | 5.0% | |
| 30-01-26 | Fri | 42.99 | -1.2 | 23.2k | -2.7% | |
| 29-01-26 | Thu | 44.19 | -1.98 | 27.2k | -4.3% | |
| 28-01-26 | Wed | 46.17 | 2.14 | 19.2k | 4.9% | |
| 27-01-26 | Tue | 44.03 | -1.87 | 9.6k | -4.1% | |
| 23-01-26 | Fri | 45.9 | -0.02 | 800 | 0.0% | |
| 22-01-26 | Thu | 45.92 | -0.01 | 7.2k | 0.0% | |
| 21-01-26 | Wed | 45.93 | -0.53 | 12k | -1.1% | |
| 20-01-26 | Tue | 46.46 | -2.36 | 34.4k | -4.8% | |
| 19-01-26 | Mon | 48.82 | 2.32 | 12k | 5.0% | |
| 16-01-26 | Fri | 46.5 | 2.15 | 49.6k | 4.8% | |
| 14-01-26 | Wed | 44.35 | -0.63 | 8k | -1.4% | |
| 13-01-26 | Tue | 44.98 | -0.41 | 12.8k | -0.9% | |
| 12-01-26 | Mon | 45.39 | -0.34 | 17.6k | -0.7% | |
| 09-01-26 | Fri | 45.73 | -2.37 | 59.2k | -4.9% | |
| 08-01-26 | Thu | 48.1 | -2.01 | 23.2k | -4.0% | |
| 07-01-26 | Wed | 50.11 | 0.2 | 37.6k | 0.4% | |
| 06-01-26 | Tue | 49.91 | -1.03 | 31.2k | -2.0% | |
| 05-01-26 | Mon | 50.94 | -1.32 | 24k | -2.5% | |
| 02-01-26 | Fri | 52.26 | -1.29 | 20k | -2.4% | |
| 01-01-26 | Thu | 53.55 | -0.45 | 6.4k | -0.8% | |
| 31-12-25 | Wed | 54 | -1.8 | 20k | -3.2% | |
| 30-12-25 | Tue | 55.8 | 1.8 | 16k | 3.3% | |
| 29-12-25 | Mon | 54 | -2.2 | 8k | -3.9% | |
| 26-12-25 | Fri | 56.2 | -0.34 | 14.4k | -0.6% | |
| 24-12-25 | Wed | 56.54 | 0.72 | 12.8k | 1.3% | |
| 23-12-25 | Tue | 55.82 | -4.28 | 44k | -7.1% | |
| 22-12-25 | Mon | 60.1 | -2.93 | 16k | -4.6% | |
| 19-12-25 | Fri | 63.03 | -4.65 | 280.8k | -6.9% | |
| 18-12-25 | Thu | 67.68 | 11.28 | 134.4k | 20.0% | |
| 17-12-25 | Wed | 56.4 | 9.4 | 53.6k | 20.0% | |
| 16-12-25 | Tue | 47 | 0.72 | 12k | 1.6% | |
| 15-12-25 | Mon | 46.28 | -0.72 | 7.2k | -1.5% | |
| 12-12-25 | Fri | 47 | 0 | 4.8k | 0.0% | |
| 11-12-25 | Thu | 47 | 1.1 | 15.2k | 2.4% | |
| 10-12-25 | Wed | 45.9 | 1.15 | 10.4k | 2.6% | |
| 09-12-25 | Tue | 44.75 | 0.04 | 11.2k | 0.1% | |
| 08-12-25 | Mon | 44.71 | -3.23 | 55.2k | -6.7% | |
| 05-12-25 | Fri | 47.94 | 1.54 | 4.8k | 3.3% | |
| 04-12-25 | Thu | 46.4 | -1.61 | 36k | -3.4% | |
| 03-12-25 | Wed | 48.01 | 0.01 | 8k | 0.0% | |
| 02-12-25 | Tue | 48 | -0.99 | 4.8k | -2.0% | |
| 01-12-25 | Mon | 48.99 | -1.01 | 14.4k | -2.0% | |
| 28-11-25 | Fri | 50 | 0.03 | 3.2k | 0.1% | |
| 27-11-25 | Thu | 49.97 | 2.24 | 11.2k | 4.7% | |
| 26-11-25 | Wed | 47.73 | 0.36 | 1.6k | 0.8% | |
| 25-11-25 | Tue | 47.37 | -1.28 | 15.2k | -2.6% | |
| 24-11-25 | Mon | 48.65 | -2.36 | 36.8k | -4.6% | |
| 21-11-25 | Fri | 51.01 | 0.56 | 33.6k | 1.1% | |
| 20-11-25 | Thu | 50.45 | -1.75 | 8.8k | -3.4% | |
| 19-11-25 | Wed | 52.2 | 0.21 | 15.2k | 0.4% | |
| 18-11-25 | Tue | 52.21 | 0.22 | 19.2k | 0.4% | |
| 17-11-25 | Mon | 51.99 | -0.22 | 13.6k | -0.4% | |
| 14-11-25 | Fri | 51.99 | -0.61 | 12.8k | -1.2% | |
| 13-11-25 | Thu | 52.6 | -0.08 | 5.6k | -0.2% | |
| 12-11-25 | Wed | 52.68 | 0.21 | 12k | 0.4% | |
| 11-11-25 | Tue | 52.47 | -2.57 | 17.6k | -4.7% | |
| 10-11-25 | Mon | 55.04 | 0.6 | 6.4k | 1.1% | |
| 07-11-25 | Fri | 54.44 | 1.31 | 4k | 2.5% | |
| 06-11-25 | Thu | 53.13 | -0.87 | 13.6k | -1.6% | |
| 04-11-25 | Tue | 54 | -1.23 | 8k | -2.2% | |
| 03-11-25 | Mon | 55.23 | 2.7 | 32.8k | 5.1% | |
| 31-10-25 | Fri | 52.85 | -2.14 | 12k | -3.9% | |
| 30-10-25 | Thu | 52.53 | -0.32 | 16.8k | -0.6% | |
| 29-10-25 | Wed | 54.99 | 1.59 | 16.8k | 3.0% | |
| 28-10-25 | Tue | 53.4 | 1.13 | 4.8k | 2.2% | |
| 27-10-25 | Mon | 52.27 | -0.24 | 19.2k | -0.5% | |
| 24-10-25 | Fri | 52.51 | 0.33 | 19.2k | 0.6% | |
| 23-10-25 | Thu | 52.18 | -1.81 | 53.6k | -3.4% | |
| 21-10-25 | Tue | 53.99 | 0.2 | 19.2k | 0.4% | |
| 20-10-25 | Mon | 53.79 | 0.11 | 16.8k | 0.2% | |
| 17-10-25 | Fri | 53.68 | -1.62 | 46.4k | -2.9% | |
| 16-10-25 | Thu | 55.3 | -0.2 | 8k | -0.4% | |
| 15-10-25 | Wed | 55.5 | -0.13 | 12k | -0.2% | |
| 14-10-25 | Tue | 55.63 | -1.87 | 9.6k | -3.3% | |
| 13-10-25 | Mon | 57.5 | 0.51 | 13.6k | 0.9% | |
| 10-10-25 | Fri | 56.99 | 1.15 | 16.8k | 2.1% | |
| 09-10-25 | Thu | 55.84 | 1.98 | 7.2k | 3.7% | |
| 08-10-25 | Wed | 53.86 | -0.99 | 14.4k | -1.8% | |
| 07-10-25 | Tue | 54.85 | -1.65 | 29.6k | -2.9% | |
| 06-10-25 | Mon | 57.85 | -0.07 | 6.4k | -0.1% | |
| 03-10-25 | Fri | 56.5 | -1.35 | 24.8k | -2.3% | |
| 01-10-25 | Wed | 57.92 | 0.44 | 12.8k | 0.8% | |
| 30-09-25 | Tue | 57.48 | -2.51 | 20k | -4.2% | |
| 29-09-25 | Mon | 59.99 | -2.37 | 15.2k | -3.8% | |
| 26-09-25 | Fri | 62.36 | -0.63 | 19.2k | -1.0% | |
| 25-09-25 | Thu | 62.99 | 0.99 | 7.2k | 1.6% | |
| 24-09-25 | Wed | 62 | -1.5 | 29.6k | -2.4% | |
| 23-09-25 | Tue | 63.5 | 0.5 | 13.6k | 0.8% | |
| 22-09-25 | Mon | 63 | -2 | 16k | -3.1% | |
| 19-09-25 | Fri | 65 | -0.79 | 7.2k | -1.2% | |
| 18-09-25 | Thu | 65.79 | 0.91 | 7.2k | 1.4% | |
| 17-09-25 | Wed | 65.13 | -1.12 | 19.2k | -1.7% | |
| 16-09-25 | Tue | 64.88 | -0.25 | 16k | -0.4% | |
| 15-09-25 | Mon | 66.25 | 3.05 | 18.4k | 4.8% | |
| 12-09-25 | Fri | 63.2 | -0.05 | 8k | -0.1% | |
| 11-09-25 | Thu | 63.25 | -0.2 | 4.8k | -0.3% | |
| 10-09-25 | Wed | 63.45 | 1.25 | 8.8k | 2.0% | |
| 09-09-25 | Tue | 62.2 | -0.75 | 12.8k | -1.2% | |
| 08-09-25 | Mon | 62.95 | 0.57 | 13.6k | 0.9% | |
| 05-09-25 | Fri | 62.38 | -0.32 | 7.2k | -0.5% | |
| 04-09-25 | Thu | 62.7 | 1.14 | 28k | 1.9% | |
| 03-09-25 | Wed | 61.56 | -1.42 | 37.6k | -2.3% | |
| 02-09-25 | Tue | 62.98 | 0.38 | 18.4k | 0.6% | |
| 01-09-25 | Mon | 62.6 | 0.5 | 12.8k | 0.8% | |
| 29-08-25 | Fri | 62.1 | 0.05 | 25.6k | 0.1% | |
| 28-08-25 | Thu | 62.05 | -1.95 | 9.6k | -3.0% | |
| 26-08-25 | Tue | 64 | 0.05 | 16.8k | 0.1% | |
| 25-08-25 | Mon | 63.95 | 0.13 | 11.2k | 0.2% | |
| 22-08-25 | Fri | 63.82 | -1.58 | 23.2k | -2.4% | |
| 21-08-25 | Thu | 65.4 | -1.05 | 16.8k | -1.6% | |
| 20-08-25 | Wed | 66.45 | 0.28 | 31.2k | 0.4% | |
| 19-08-25 | Tue | 66.17 | -1.08 | 23.2k | -1.6% | |
| 18-08-25 | Mon | 67.25 | -0.7 | 16k | -1.0% | |
| 14-08-25 | Thu | 67.95 | -0.05 | 11.2k | -0.1% | |
| 13-08-25 | Wed | 68.56 | 1.19 | 12k | 1.8% | |
| 12-08-25 | Tue | 68 | -0.56 | 11.2k | -0.8% | |
| 11-08-25 | Mon | 67.37 | -1.63 | 5.6k | -2.4% | |
| 08-08-25 | Fri | 69 | -1.21 | 4k | -1.7% | |
| 07-08-25 | Thu | 70.21 | -2.59 | 16.8k | -3.6% | |
| 06-08-25 | Wed | 72.8 | 0.32 | 13.6k | 0.4% | |
| 05-08-25 | Tue | 72.48 | 0.32 | 14.4k | 0.4% | |
| 04-08-25 | Mon | 72.16 | 6.32 | 65.6k | 9.6% | |
| 01-08-25 | Fri | 65.84 | -2.96 | 21.6k | -4.3% | |
| 31-07-25 | Thu | 68.8 | -0.14 | 4.8k | -0.2% | |
| 30-07-25 | Wed | 68.94 | 0.34 | 14.4k | 0.5% | |
| 29-07-25 | Tue | 68.6 | 0.48 | 18.4k | 0.7% | |
| 28-07-25 | Mon | 68.12 | -0.13 | 14.4k | -0.2% | |
| 25-07-25 | Fri | 68.25 | -1.25 | 11.2k | -1.8% | |
| 24-07-25 | Thu | 69.5 | -0.5 | 18.4k | -0.7% | |
| 23-07-25 | Wed | 70 | 0.35 | 1.6k | 0.5% | |
| 22-07-25 | Tue | 69.65 | -1.57 | 9.6k | -2.2% | |
| 21-07-25 | Mon | 71.22 | 0.49 | 14.4k | 0.7% | |
| 18-07-25 | Fri | 70.73 | 2.62 | 18.4k | 3.8% | |
| 17-07-25 | Thu | 68.11 | -2.18 | 20k | -3.1% | |
| 16-07-25 | Wed | 70.29 | -0.01 | 9.6k | 0.0% | |
| 15-07-25 | Tue | 70.3 | 0.17 | 3.2k | 0.2% | |
| 14-07-25 | Mon | 70.13 | -1.28 | 12k | -1.8% | |
| 11-07-25 | Fri | 71.41 | -0.27 | 18.4k | -0.4% | |
| 10-07-25 | Thu | 71.68 | 2.19 | 46.4k | 3.2% | |
| 09-07-25 | Wed | 69.49 | 0.49 | 8.8k | 0.7% | |
| 08-07-25 | Tue | 69 | -0.7 | 5.6k | -1.0% | |
| 07-07-25 | Mon | 69.7 | -1 | 13.6k | -1.4% | |
| 04-07-25 | Fri | 70.7 | 0.17 | 8.8k | 0.2% | |
| 03-07-25 | Thu | 70.53 | 0.03 | 5.6k | 0.0% | |
| 02-07-25 | Wed | 70.5 | 0 | 3.2k | 0.0% | |
| 01-07-25 | Tue | 70.5 | -0.27 | 5.6k | -0.4% | |
| 30-06-25 | Mon | 70.77 | 1.67 | 14.4k | 2.4% | |
| 27-06-25 | Fri | 69.1 | -0.63 | 8k | -0.9% | |
| 26-06-25 | Thu | 69.73 | 0.24 | 15.2k | 0.3% | |
| 25-06-25 | Wed | 69.49 | -0.01 | 12k | 0.0% | |
| 24-06-25 | Tue | 69.5 | 0.59 | 15.2k | 0.9% | |
| 23-06-25 | Mon | 68.91 | -0.85 | 11.2k | -1.2% | |
| 20-06-25 | Fri | 69.76 | 1.17 | 7.2k | 1.7% | |
| 19-06-25 | Thu | 70.15 | -1.15 | 11.2k | -1.6% | |
| 18-06-25 | Wed | 68.59 | -1.56 | 11.2k | -2.2% | |
| 17-06-25 | Tue | 71.3 | -0.69 | 8.8k | -1.0% | |
| 16-06-25 | Mon | 71.99 | -0.47 | 8k | -0.6% | |
| 13-06-25 | Fri | 72.46 | 1.11 | 28.8k | 1.6% | |
| 12-06-25 | Thu | 71.35 | 3.39 | 30.4k | 5.0% | |
| 11-06-25 | Wed | 67.96 | -3.03 | 40.8k | -4.3% | |
| 10-06-25 | Tue | 70.99 | 0.83 | 21.6k | 1.2% | |
| 09-06-25 | Mon | 70.8 | 0.26 | 9.6k | 0.4% | |
| 06-06-25 | Fri | 70.16 | -0.64 | 15.2k | -0.9% | |
| 05-06-25 | Thu | 70.54 | 0.36 | 24k | 0.5% | |
| 04-06-25 | Wed | 70.18 | 0.68 | 17.6k | 1.0% | |
| 03-06-25 | Tue | 69.5 | -1.05 | 19.2k | -1.5% | |
| 02-06-25 | Mon | 70.55 | 0.07 | 24k | 0.1% | |
| 30-05-25 | Fri | 70.48 | 0.48 | 30.4k | 0.7% | |
| 29-05-25 | Thu | 70 | 0 | 16.8k | 0.0% | |
| 28-05-25 | Wed | 70 | -0.14 | 44.8k | -0.2% | |
| 27-05-25 | Tue | 72.3 | -0.34 | 17.6k | -0.5% | |
| 26-05-25 | Mon | 70.14 | -2.16 | 44k | -3.0% | |
| 23-05-25 | Fri | 72.64 | 0.92 | 28.8k | 1.3% | |
| 22-05-25 | Thu | 71.72 | -0.9 | 24k | -1.2% | |
| 21-05-25 | Wed | 73 | -1.28 | 16.8k | -1.8% | |
| 20-05-25 | Tue | 73.9 | 0.4 | 26.4k | 0.5% | |
| 19-05-25 | Mon | 73.5 | 1.26 | 45.6k | 1.7% | |
| 16-05-25 | Fri | 72.24 | -0.46 | 53.6k | -0.6% | |
| 15-05-25 | Thu | 72.7 | -3.56 | 130.4k | -4.7% | |
| 14-05-25 | Wed | 76.26 | -4.01 | 141.6k | -5.0% | |
| 13-05-25 | Tue | 80.27 | -4.22 | 8.8k | -5.0% | |
| 12-05-25 | Mon | 84.49 | 4.02 | 16.8k | 5.0% | |
| 09-05-25 | Fri | 80.47 | 0.23 | 16k | 0.3% | |
| 08-05-25 | Thu | 80.24 | -2.76 | 19.2k | -3.3% | |
| 07-05-25 | Wed | 83.73 | -4.4 | 14.4k | -5.0% | |
| 06-05-25 | Tue | 83 | -0.73 | 26.4k | -0.9% | |
| 05-05-25 | Mon | 88.13 | 3.49 | 19.2k | 4.1% | |
| 02-05-25 | Fri | 84.64 | -1.71 | 8k | -2.0% | |
| 30-04-25 | Wed | 86.35 | -1.76 | 7.2k | -2.0% | |
| 29-04-25 | Tue | 88.11 | -1.79 | 4.8k | -2.0% | |
| 28-04-25 | Mon | 89.9 | 1.3 | 14.4k | 1.5% | |
| 25-04-25 | Fri | 88.6 | -1.8 | 11.2k | -2.0% | |
| 24-04-25 | Thu | 90.4 | 1.77 | 11.2k | 2.0% | |
| 23-04-25 | Wed | 88.63 | 1.73 | 21.6k | 2.0% | |
| 22-04-25 | Tue | 86.9 | 1.7 | 1.6k | 2.0% | |
| 21-04-25 | Mon | 85.2 | 1.67 | 4k | 2.0% | |
| 17-04-25 | Thu | 83.53 | 1.63 | 12.8k | 2.0% | |
| 16-04-25 | Wed | 81.9 | 1.6 | 13.6k | 2.0% | |
| 15-04-25 | Tue | 80.3 | 1.57 | 3.2k | 2.0% | |
| 11-04-25 | Fri | 78.73 | 1.54 | 9.6k | 2.0% | |
| 09-04-25 | Wed | 77.19 | -1.57 | 5.6k | -2.0% | |
| 08-04-25 | Tue | 78.76 | -1.6 | 14.4k | -2.0% | |
| 07-04-25 | Mon | 80.36 | -1.64 | 5.6k | -2.0% | |
| 04-04-25 | Fri | 82 | 1.58 | 16k | 2.0% | |
| 03-04-25 | Thu | 80.42 | 1.57 | 13.6k | 2.0% | |
| 02-04-25 | Wed | 78.85 | -0.55 | 16k | -0.7% | |
| 01-04-25 | Tue | 79.4 | -1.62 | 7.2k | -2.0% | |
| 28-03-25 | Fri | 81.02 | -1.65 | 7.2k | -2.0% | |
| 27-03-25 | Thu | 84.35 | -1.72 | 16.8k | -2.0% | |
| 26-03-25 | Wed | 82.67 | -1.68 | 4k | -2.0% | |
| 25-03-25 | Tue | 86.07 | -1.75 | 52k | -2.0% | |