GEM Enviro Management

GEMV
🏛️ india →
62.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.00 62.79 60.00 62.36 0.0M
2025-09-25 64.00 64.00 62.01 62.99 0.0M
2025-09-24 62.00 62.30 61.06 62.00 0.0M
2025-09-23 64.26 64.26 63.20 63.50 0.0M
2025-09-22 62.05 64.00 62.05 63.00 0.0M
2025-09-19 65.49 65.60 64.01 65.00 0.0M
2025-09-18 63.51 65.79 63.51 65.79 0.0M
2025-09-17 64.00 66.20 64.00 64.88 0.0M
2025-09-16 66.25 68.40 65.00 65.13 0.0M
2025-09-15 65.30 66.55 64.00 66.25 0.0M
2025-09-12 63.11 63.74 63.10 63.20 0.0M
2025-09-11 63.00 63.74 62.90 63.25 0.0M
2025-09-10 62.70 63.45 62.50 63.45 0.0M
2025-09-09 63.69 63.69 62.14 62.20 0.0M
2025-09-08 61.55 62.95 61.50 62.95 0.0M
2025-09-05 62.70 62.95 61.70 62.38 0.0M
2025-09-04 63.85 63.85 61.65 62.70 0.0M
2025-09-03 62.94 62.94 61.00 61.56 0.0M
2025-09-02 62.10 63.00 60.07 62.98 0.0M
2025-09-01 63.30 63.30 61.70 62.60 0.0M
2025-08-29 63.25 65.00 61.20 62.10 0.0M
2025-08-28 60.15 63.30 60.15 62.05 0.0M
2025-08-26 63.99 66.00 63.94 64.00 0.0M
2025-08-25 62.16 65.45 62.16 63.95 0.0M
2025-08-22 64.52 65.00 63.50 63.82 0.0M
2025-08-21 66.35 66.35 65.40 65.40 0.0M
2025-08-20 66.95 66.95 65.70 66.45 0.0M
2025-08-19 67.00 67.00 66.00 66.17 0.0M
2025-08-18 66.61 68.00 66.00 67.25 0.0M
2025-08-14 68.00 68.00 67.00 67.95 0.0M
2025-08-13 68.00 68.90 67.50 68.00 0.0M
2025-08-12 67.70 68.88 67.40 68.56 0.0M
2025-08-11 67.37 67.40 67.37 67.37 0.0M
2025-08-08 70.21 70.21 69.00 69.00 0.0M
2025-08-07 70.00 71.00 69.55 70.21 0.0M
2025-08-06 70.51 73.00 70.42 72.80 0.0M
2025-08-05 72.50 72.99 70.80 72.48 0.0M
2025-08-04 67.08 75.50 67.00 72.16 0.1M
2025-08-01 69.00 69.00 65.58 65.84 0.0M
2025-07-31 68.76 68.80 68.01 68.80 0.0M
2025-07-30 68.60 69.00 67.00 68.94 0.0M
2025-07-29 68.12 68.99 67.00 68.60 0.0M
2025-07-28 68.25 69.00 67.42 68.12 0.0M
2025-07-25 69.50 69.50 68.25 68.25 0.0M
2025-07-24 70.00 71.40 68.10 69.50 0.0M
2025-07-23 68.85 70.00 68.85 70.00 0.0M
2025-07-22 71.22 71.86 69.15 69.65 0.0M
2025-07-21 70.73 71.81 70.00 71.22 0.0M
2025-07-18 68.60 70.75 68.60 70.73 0.0M
2025-07-17 70.00 70.00 67.00 68.11 0.0M
2025-07-16 69.15 70.94 69.10 70.29 0.0M
2025-07-15 70.00 70.39 70.00 70.30 0.0M
2025-07-14 72.45 72.66 70.05 70.13 0.0M
2025-07-11 71.00 71.93 70.20 71.41 0.0M
2025-07-10 68.49 72.05 68.00 71.68 0.0M
2025-07-09 69.00 69.49 68.20 69.49 0.0M
2025-07-08 68.30 69.49 68.30 69.00 0.0M
2025-07-07 68.22 69.80 68.22 69.70 0.0M
2025-07-04 70.31 70.95 70.20 70.70 0.0M
2025-07-03 71.00 71.00 70.05 70.53 0.0M
2025-07-02 71.00 71.00 69.65 70.50 0.0M
2025-07-01 71.75 71.75 70.50 70.50 0.0M
2025-06-30 69.10 71.40 69.10 70.77 0.0M
2025-06-27 69.70 69.70 68.30 69.10 0.0M
2025-06-26 70.45 70.70 69.13 69.73 0.0M
2025-06-25 69.58 70.49 69.15 69.49 0.0M
2025-06-24 71.00 71.00 68.65 69.50 0.0M
2025-06-23 70.00 70.00 68.68 68.91 0.0M
2025-06-20 68.59 70.00 68.10 69.76 0.0M
2025-06-19 69.01 70.15 68.35 68.59 0.0M
2025-06-18 71.00 71.70 69.05 70.15 0.0M
2025-06-17 71.26 72.39 71.26 71.30 0.0M
2025-06-16 71.00 71.99 70.60 71.99 0.0M
2025-06-13 70.01 72.60 70.01 72.46 0.0M
2025-06-12 68.01 71.35 68.01 71.35 0.0M
2025-06-11 69.38 69.94 67.65 67.96 0.0M
2025-06-10 69.49 70.99 69.49 70.99 0.0M
2025-06-09 71.99 71.99 70.00 70.16 0.0M
2025-06-06 71.57 71.57 70.60 70.80 0.0M
2025-06-05 71.90 71.90 70.01 70.54 0.0M
2025-06-04 70.15 70.90 70.00 70.18 0.0M
2025-06-03 70.55 71.00 68.50 69.50 0.0M
2025-06-02 70.00 71.55 68.01 70.55 0.0M
2025-05-30 67.80 70.80 67.71 70.48 0.0M
2025-05-29 70.00 70.00 69.30 70.00 0.0M
2025-05-28 69.01 70.48 69.00 70.00 0.0M
2025-05-27 72.19 72.19 69.50 70.14 0.0M
2025-05-26 72.64 73.00 71.00 72.30 0.0M
2025-05-23 71.00 73.30 70.15 72.64 0.0M
2025-05-22 71.58 72.44 71.00 71.72 0.0M
2025-05-21 73.75 73.75 71.50 73.00 0.0M
2025-05-20 74.75 75.00 71.10 73.90 0.0M
2025-05-19 70.50 73.50 70.31 73.50 0.0M
2025-05-16 73.50 75.75 71.00 72.24 0.1M
2025-05-15 72.45 77.94 72.45 72.70 0.1M
2025-05-14 76.26 84.28 76.26 76.26 0.1M
2025-05-13 80.27 80.27 80.27 80.27 0.0M
2025-05-12 80.55 84.49 80.55 84.49 0.0M
2025-05-09 77.00 80.47 76.23 80.47 0.0M
2025-05-08 81.70 81.75 79.90 80.24 0.0M
2025-05-07 80.00 85.00 79.70 83.00 0.0M
2025-05-06 86.00 86.00 83.73 83.73 0.0M
2025-05-05 88.85 88.87 84.00 88.13 0.0M
2025-05-02 86.35 88.07 84.64 84.64 0.0M
2025-04-30 88.11 88.11 86.35 86.35 0.0M
2025-04-29 88.15 88.15 88.11 88.11 0.0M
2025-04-28 90.00 90.00 89.90 89.90 0.0M
2025-04-25 88.60 88.60 88.60 88.60 0.0M
2025-04-24 90.40 90.40 90.39 90.40 0.0M
2025-04-23 88.63 88.63 87.00 88.63 0.0M
2025-04-22 86.90 86.90 86.90 86.90 0.0M
2025-04-21 85.20 85.20 85.20 85.20 0.0M
2025-04-17 83.53 83.53 83.53 83.53 0.0M
2025-04-16 81.90 81.90 81.90 81.90 0.0M
2025-04-15 80.30 80.30 80.30 80.30 0.0M
2025-04-11 77.19 78.73 77.19 78.73 0.0M
2025-04-09 78.76 78.76 77.19 77.19 0.0M
2025-04-08 78.77 78.77 78.76 78.76 0.0M
2025-04-07 80.36 80.36 80.36 80.36 0.0M
2025-04-04 81.85 82.00 81.64 82.00 0.0M
2025-04-03 77.28 80.42 77.28 80.42 0.0M
2025-04-02 78.50 78.85 78.00 78.85 0.0M
2025-04-01 79.40 79.40 79.40 79.40 0.0M
2025-03-28 81.02 81.02 81.02 81.02 0.0M
2025-03-27 82.67 82.67 82.67 82.67 0.0M
2025-03-26 84.35 84.35 84.35 84.35 0.0M
2025-03-25 87.80 87.80 86.07 86.07 0.1M
2025-03-24 84.99 87.82 84.99 87.82 0.0M
2025-03-21 83.64 83.64 81.10 83.64 0.1M
2025-03-20 79.66 79.66 79.66 79.66 0.0M
2025-03-19 75.50 75.87 75.50 75.87 0.0M
2025-03-18 70.00 72.26 68.55 72.26 0.0M
2025-03-17 72.00 73.00 68.52 68.82 0.1M
2025-03-13 71.65 74.89 71.65 72.12 0.0M
2025-03-12 75.00 76.00 73.00 73.71 0.0M
2025-03-11 77.00 78.50 74.65 74.66 0.1M
2025-03-10 78.10 80.89 78.10 78.57 0.0M
2025-03-07 80.50 82.50 78.55 81.35 0.1M
2025-03-06 83.95 83.95 79.10 79.93 0.1M
2025-03-05 81.98 83.90 78.01 82.17 0.1M
2025-03-04 81.19 84.00 81.19 81.98 0.1M
2025-03-03 85.70 93.00 85.46 85.46 0.0M
2025-02-28 90.05 90.60 89.85 89.95 0.0M
2025-02-27 96.35 96.35 91.55 94.55 0.0M
2025-02-25 96.75 98.00 95.00 96.35 0.0M
2025-02-24 97.50 101.55 97.50 100.00 0.0M
2025-02-21 94.00 100.55 94.00 100.55 0.0M
2025-02-20 91.35 96.05 86.95 95.80 0.1M
2025-02-19 91.20 95.00 90.50 91.50 0.1M
2025-02-18 99.95 99.95 95.25 95.25 0.0M
2025-02-17 100.00 100.25 95.10 100.25 0.0M
2025-02-14 101.00 103.00 99.00 100.10 0.0M
2025-02-13 102.40 103.60 100.00 101.00 0.1M
2025-02-12 100.85 102.00 99.00 100.00 0.0M
2025-02-11 99.50 103.85 99.50 99.85 0.0M
2025-02-10 108.35 110.80 103.00 103.90 0.0M
2025-02-07 105.20 109.95 105.20 108.35 0.0M
2025-02-06 108.00 110.50 103.50 110.00 0.0M
2025-02-05 107.50 111.00 107.50 108.00 0.0M
2025-02-04 104.80 109.25 104.00 107.10 0.0M
2025-02-03 104.05 108.80 104.05 105.85 0.0M
2025-02-01 109.25 110.80 106.55 109.40 0.0M
2025-01-31 108.05 112.00 105.85 106.25 0.1M
2025-01-30 114.25 116.00 110.10 111.40 0.0M
2025-01-29 112.50 115.80 111.00 114.25 0.0M
2025-01-28 108.50 108.75 97.05 108.65 0.1M
2025-01-27 119.95 121.50 107.00 108.65 0.1M
2025-01-24 127.00 127.00 120.65 121.75 0.0M
2025-01-23 128.50 129.00 127.00 127.00 0.0M
2025-01-22 130.95 130.95 122.75 130.10 0.1M
2025-01-21 135.00 135.00 128.05 128.95 0.1M
2025-01-20 134.50 142.95 134.50 136.40 0.0M
2025-01-17 130.55 133.50 130.55 132.30 0.0M
2025-01-16 135.00 137.00 133.30 133.30 0.0M
2025-01-15 132.70 136.55 129.50 132.85 0.0M
2025-01-14 129.00 130.00 127.00 129.95 0.0M
2025-01-13 127.30 133.00 126.05 128.90 0.0M
2025-01-10 136.00 137.00 132.10 134.00 0.0M
2025-01-09 138.00 141.00 137.30 137.50 0.0M
2025-01-08 142.00 145.75 136.10 138.65 0.0M
2025-01-07 145.95 145.95 142.90 143.50 0.0M
2025-01-06 153.55 154.90 134.30 139.75 0.1M
2025-01-03 152.75 153.80 148.65 149.05 0.1M
2025-01-02 136.00 150.00 133.20 145.65 0.1M
2025-01-01 132.80 135.80 131.00 133.70 0.1M