Price Data Selection & Download
Gem Aromatics Share Price All Time Records & Statistics (Aug 2025 - Sep 2026)
195 daily OHLCV records on NSE from Aug. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Gem Aromatics share price screener.
Share Price All Time High
₹349.60
August 26, 2025
NSE Exchange
Share Price All Time Low
₹133.00
December 09, 2025
NSE Exchange
Highest Volume Trading Day
17,153,547
July 08, 2026 • ₹203.62
NSE Exchange
Share Price History Data (Aug 2025 - Sep 2026)
GEMAROMA daily open, high, low, close and volume (OHLCV) on NSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹152.40 | ₹155.30 | ₹147.65 | ₹149.10 | 145,529 |
| 2026-09-17 | ₹156.07 | ₹158.99 | ₹151.00 | ₹151.90 | 133,788 |
| 2026-09-16 | ₹156.70 | ₹158.82 | ₹154.00 | ₹156.07 | 65,058 |
| 2026-09-15 | ₹160.87 | ₹163.45 | ₹157.12 | ₹158.08 | 100,204 |
| 2026-09-11 | ₹164.32 | ₹164.44 | ₹159.29 | ₹160.87 | 84,214 |
| 2026-09-10 | ₹166.67 | ₹172.60 | ₹163.50 | ₹165.09 | 111,999 |
| 2026-09-09 | ₹165.00 | ₹168.00 | ₹160.30 | ₹164.83 | 113,076 |
| 2026-09-08 | ₹160.24 | ₹164.69 | ₹157.30 | ₹161.86 | 81,302 |
| 2026-09-07 | ₹161.50 | ₹166.69 | ₹157.50 | ₹158.19 | 70,224 |
| 2026-09-04 | ₹163.04 | ₹166.70 | ₹160.00 | ₹161.50 | 90,914 |
| 2026-09-03 | ₹165.60 | ₹166.90 | ₹161.06 | ₹162.22 | 82,359 |
| 2026-09-02 | ₹167.35 | ₹169.00 | ₹162.88 | ₹164.17 | 63,560 |
| 2026-09-01 | ₹169.50 | ₹169.50 | ₹166.00 | ₹166.69 | 56,296 |
| 2026-08-31 | ₹167.75 | ₹170.00 | ₹166.00 | ₹168.26 | 39,622 |
| 2026-08-28 | ₹170.83 | ₹174.49 | ₹168.00 | ₹168.75 | 50,771 |
| 2026-08-27 | ₹173.80 | ₹174.79 | ₹169.66 | ₹170.83 | 65,892 |
| 2026-08-26 | ₹171.93 | ₹173.99 | ₹170.04 | ₹172.35 | 68,641 |
| 2026-08-25 | ₹173.67 | ₹174.84 | ₹167.41 | ₹172.80 | 82,131 |
| 2026-08-24 | ₹175.80 | ₹177.00 | ₹169.00 | ₹173.67 | 164,340 |
| 2026-08-21 | ₹178.80 | ₹181.80 | ₹174.92 | ₹175.79 | 82,036 |
| 2026-08-20 | ₹178.44 | ₹182.00 | ₹176.20 | ₹177.39 | 75,965 |
| 2026-08-19 | ₹170.57 | ₹179.89 | ₹168.01 | ₹175.55 | 136,060 |
| 2026-08-18 | ₹170.00 | ₹172.00 | ₹167.74 | ₹170.10 | 58,590 |
| 2026-08-17 | ₹168.33 | ₹173.00 | ₹165.95 | ₹169.66 | 113,895 |
| 2026-08-14 | ₹163.27 | ₹172.00 | ₹163.27 | ₹167.20 | 304,141 |
| 2026-08-13 | ₹174.15 | ₹177.67 | ₹170.60 | ₹174.90 | 63,126 |
| 2026-08-12 | ₹181.50 | ₹181.65 | ₹169.00 | ₹170.59 | 152,635 |
| 2026-08-11 | ₹181.30 | ₹184.50 | ₹178.20 | ₹181.45 | 78,413 |
| 2026-08-10 | ₹186.00 | ₹186.45 | ₹178.00 | ₹178.88 | 80,415 |
| 2026-08-07 | ₹182.87 | ₹190.00 | ₹182.21 | ₹185.46 | 100,205 |
| 2026-08-06 | ₹186.15 | ₹186.49 | ₹182.00 | ₹182.87 | 44,776 |
| 2026-08-05 | ₹191.02 | ₹191.02 | ₹183.70 | ₹184.63 | 71,041 |
| 2026-08-04 | ₹198.78 | ₹198.78 | ₹186.00 | ₹187.71 | 78,679 |
| 2026-08-03 | ₹191.01 | ₹198.00 | ₹191.01 | ₹196.21 | 189,088 |
| 2026-07-31 | ₹183.41 | ₹193.50 | ₹182.10 | ₹191.60 | 145,917 |
| 2026-07-30 | ₹190.23 | ₹190.23 | ₹182.10 | ₹183.87 | 50,728 |
| 2026-07-29 | ₹184.10 | ₹191.03 | ₹181.00 | ₹189.28 | 91,309 |
| 2026-07-28 | ₹193.00 | ₹193.00 | ₹182.41 | ₹183.32 | 80,272 |
| 2026-07-27 | ₹181.10 | ₹191.50 | ₹181.10 | ₹189.37 | 179,131 |
| 2026-07-24 | ₹176.00 | ₹179.55 | ₹174.61 | ₹178.10 | 50,103 |
| 2026-07-23 | ₹176.85 | ₹180.77 | ₹175.15 | ₹177.53 | 108,999 |
| 2026-07-22 | ₹182.22 | ₹183.84 | ₹177.26 | ₹178.59 | 116,929 |
| 2026-07-21 | ₹183.51 | ₹187.45 | ₹181.15 | ₹182.22 | 76,991 |
| 2026-07-20 | ₹184.28 | ₹188.43 | ₹183.80 | ₹184.88 | 65,280 |
| 2026-07-17 | ₹187.00 | ₹190.87 | ₹184.23 | ₹185.92 | 90,350 |
| 2026-07-16 | ₹193.00 | ₹193.96 | ₹186.10 | ₹187.69 | 120,326 |
| 2026-07-15 | ₹190.00 | ₹196.83 | ₹188.80 | ₹192.25 | 193,132 |
| 2026-07-14 | ₹197.00 | ₹201.99 | ₹189.10 | ₹189.99 | 275,113 |
| 2026-07-13 | ₹205.89 | ₹205.89 | ₹195.22 | ₹197.28 | 190,889 |
| 2026-07-10 | ₹213.77 | ₹213.77 | ₹203.50 | ₹206.54 | 411,418 |
| 2026-07-09 | ₹209.00 | ₹222.69 | ₹206.22 | ₹210.66 | 3,502,127 |
| 2026-07-08 | ₹198.00 | ₹228.00 | ₹197.86 | ₹203.62 | 17,153,547 |
| 2026-07-07 | ₹190.57 | ₹194.85 | ₹187.00 | ₹194.02 | 199,974 |
| 2026-07-06 | ₹186.72 | ₹193.50 | ₹185.25 | ₹189.58 | 121,222 |
| 2026-07-03 | ₹189.73 | ₹190.99 | ₹185.82 | ₹186.71 | 65,586 |
| 2026-07-02 | ₹190.25 | ₹192.00 | ₹186.00 | ₹188.08 | 95,049 |
| 2026-07-01 | ₹183.53 | ₹192.20 | ₹183.53 | ₹191.18 | 183,478 |
| 2026-06-30 | ₹194.39 | ₹196.00 | ₹179.99 | ₹183.53 | 133,517 |
| 2026-06-29 | ₹184.83 | ₹195.90 | ₹184.79 | ₹193.43 | 297,620 |
| 2026-06-25 | ₹181.15 | ₹186.85 | ₹177.00 | ₹184.83 | 185,396 |
| 2026-06-24 | ₹179.59 | ₹185.00 | ₹177.75 | ₹181.15 | 80,096 |
| 2026-06-23 | ₹181.55 | ₹185.00 | ₹176.72 | ₹181.29 | 135,792 |
| 2026-06-22 | ₹175.00 | ₹185.75 | ₹175.00 | ₹180.30 | 358,237 |
| 2026-06-19 | ₹175.30 | ₹181.28 | ₹174.20 | ₹177.51 | 121,817 |
| 2026-06-18 | ₹185.00 | ₹185.01 | ₹173.43 | ₹175.29 | 222,828 |
| 2026-06-17 | ₹190.50 | ₹190.50 | ₹183.28 | ₹184.50 | 101,503 |
| 2026-06-16 | ₹189.02 | ₹193.75 | ₹183.20 | ₹190.61 | 179,185 |
| 2026-06-15 | ₹176.50 | ₹191.70 | ₹173.26 | ₹187.65 | 461,510 |
| 2026-06-12 | ₹167.00 | ₹171.75 | ₹164.11 | ₹171.75 | 101,356 |
| 2026-06-11 | ₹164.00 | ₹164.90 | ₹160.00 | ₹163.58 | 56,232 |
| 2026-06-10 | ₹164.00 | ₹167.80 | ₹164.00 | ₹164.66 | 44,054 |
| 2026-06-09 | ₹162.50 | ₹170.98 | ₹159.99 | ₹165.25 | 110,975 |
| 2026-06-08 | ₹152.00 | ₹163.30 | ₹152.00 | ₹163.30 | 81,803 |
| 2026-03-10 | ₹191.20 | ₹193.00 | ₹188.20 | ₹189.23 | 72,128 |
| 2026-03-09 | ₹194.23 | ₹195.00 | ₹183.38 | ₹188.34 | 159,052 |
| 2026-03-06 | ₹197.01 | ₹202.00 | ₹196.60 | ₹199.04 | 95,561 |
| 2026-03-05 | ₹205.00 | ₹209.70 | ₹195.30 | ₹198.27 | 443,865 |
| 2026-03-04 | ₹198.45 | ₹208.00 | ₹192.30 | ₹201.68 | 860,813 |
| 2026-03-02 | ₹193.50 | ₹200.19 | ₹187.41 | ₹199.21 | 208,589 |
| 2026-02-27 | ₹200.00 | ₹206.99 | ₹196.51 | ₹198.22 | 199,745 |
| 2026-02-26 | ₹197.00 | ₹199.90 | ₹193.67 | ₹198.45 | 137,679 |
| 2026-02-25 | ₹192.00 | ₹198.30 | ₹188.82 | ₹196.23 | 170,906 |
| 2026-02-24 | ₹196.50 | ₹196.50 | ₹187.46 | ₹191.73 | 173,099 |
| 2026-02-23 | ₹195.00 | ₹205.00 | ₹195.00 | ₹196.65 | 218,050 |
| 2026-02-20 | ₹193.00 | ₹196.79 | ₹192.02 | ₹195.07 | 46,381 |
| 2026-02-19 | ₹198.00 | ₹202.95 | ₹192.98 | ₹193.93 | 171,249 |
| 2026-02-18 | ₹196.00 | ₹198.20 | ₹195.00 | ₹195.33 | 48,070 |
| 2026-02-17 | ₹195.00 | ₹202.36 | ₹193.01 | ₹197.02 | 222,693 |
| 2026-02-16 | ₹194.08 | ₹195.00 | ₹190.01 | ₹192.89 | 41,428 |
| 2026-02-13 | ₹196.20 | ₹196.20 | ₹192.50 | ₹195.49 | 81,100 |
| 2026-02-12 | ₹189.02 | ₹199.39 | ₹189.02 | ₹197.67 | 193,686 |
| 2026-02-11 | ₹199.69 | ₹199.69 | ₹190.00 | ₹190.26 | 243,922 |
| 2026-02-10 | ₹198.32 | ₹204.79 | ₹195.28 | ₹197.32 | 185,901 |
| 2026-02-09 | ₹204.00 | ₹205.00 | ₹195.82 | ₹198.32 | 228,979 |
| 2026-02-06 | ₹188.50 | ₹204.79 | ₹185.20 | ₹200.60 | 989,976 |
| 2026-02-05 | ₹190.00 | ₹194.80 | ₹185.92 | ₹188.92 | 445,926 |
| 2026-02-04 | ₹189.91 | ₹193.66 | ₹184.17 | ₹191.64 | 366,766 |
| 2026-02-03 | ₹184.00 | ₹194.96 | ₹183.00 | ₹192.82 | 2,060,089 |
| 2026-02-02 | ₹168.12 | ₹168.61 | ₹158.41 | ₹162.47 | 366,429 |
| 2026-02-01 | ₹169.93 | ₹171.74 | ₹165.00 | ₹170.08 | 179,126 |
| 2026-01-30 | ₹155.00 | ₹168.78 | ₹154.58 | ₹167.60 | 541,171 |
| 2026-01-29 | ₹155.00 | ₹157.42 | ₹154.00 | ₹155.26 | 202,169 |
| 2026-01-28 | ₹145.00 | ₹160.00 | ₹145.00 | ₹156.94 | 419,178 |
| 2026-01-27 | ₹150.58 | ₹154.99 | ₹148.68 | ₹151.69 | 119,985 |
| 2026-01-23 | ₹155.80 | ₹155.80 | ₹150.00 | ₹150.58 | 230,931 |
| 2026-01-22 | ₹152.69 | ₹158.18 | ₹152.69 | ₹154.56 | 176,318 |
| 2026-01-21 | ₹150.00 | ₹153.99 | ₹148.78 | ₹152.69 | 228,222 |
| 2026-01-20 | ₹152.26 | ₹153.15 | ₹148.35 | ₹150.19 | 135,604 |
| 2026-01-19 | ₹154.85 | ₹156.49 | ₹151.47 | ₹154.64 | 100,637 |
| 2026-01-16 | ₹150.99 | ₹158.20 | ₹149.94 | ₹154.85 | 233,592 |
| 2026-01-14 | ₹152.00 | ₹152.00 | ₹149.11 | ₹150.12 | 177,146 |
| 2026-01-13 | ₹152.35 | ₹153.95 | ₹150.10 | ₹150.43 | 83,333 |
| 2026-01-12 | ₹157.62 | ₹161.90 | ₹150.55 | ₹151.63 | 285,358 |
| 2026-01-09 | ₹162.87 | ₹163.76 | ₹160.00 | ₹160.25 | 248,572 |
| 2026-01-08 | ₹164.60 | ₹167.30 | ₹162.00 | ₹162.31 | 150,707 |
| 2026-01-07 | ₹165.52 | ₹166.00 | ₹163.90 | ₹164.60 | 111,624 |
| 2026-01-06 | ₹164.00 | ₹168.38 | ₹164.00 | ₹166.43 | 280,699 |
| 2026-01-05 | ₹166.20 | ₹167.45 | ₹158.30 | ₹163.88 | 140,678 |
| 2026-01-02 | ₹167.85 | ₹169.24 | ₹164.02 | ₹166.12 | 143,219 |
| 2026-01-01 | ₹167.64 | ₹173.00 | ₹167.00 | ₹168.36 | 228,638 |
Gem Aromatics Share Price Performance Analysis (Aug 2025 - Sep 2026)
GEMAROMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.44%
₹168.36 → ₹149.10
Year to Date
Price Volatility
8.76%
Low Volatility
Year to Date
Average Daily Volume
353,231
Year to Date Average
NSE Exchange
Gem Aromatics Share Price History – Frequently Asked Questions
Common questions about GEMAROMA historical data and records. Analyse GEMAROMA shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Gem Aromatics (GEMAROMA)?
The all-time high share price of Gem Aromatics was ₹349.6 recorded on August 26, 2025 on the NSE exchange.
What is the all-time low share price of Gem Aromatics (GEMAROMA)?
The all-time low share price of Gem Aromatics was ₹133.0 recorded on December 09, 2025 on the NSE exchange.
How can I download GEMAROMA historical share price data?
You can download Gem Aromatics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GEMAROMA shares?
The highest trading volume day for Gem Aromatics was 17,153,547 shares traded on July 08, 2026 on the NSE exchange, with share price at ₹203.62.