BSE · GEMENVIRO · stock
GEM Enviro Management Limited (GEMENVIRO) stock price history
Every BSE trading session of GEM Enviro Management Limited from Jun 26, 2024 to Sep 28, 2026: 561 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEMENVIRO adjusted close, 2024 to 2026
- ₹319.45
- All time high, 2024
- ₹73.89
- 52 week high, ₹31.59 low
- 561
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GEMENVIRO key facts
- GEM Enviro Management Limited (GEMENVIRO) closed at ₹37.70 on Sep 28, 2026 on BSE.
- GEMENVIRO's all time high close is ₹319.45, set on Jul 15, 2024; its all time low close is ₹31.65 on Mar 30, 2026.
- GEMENVIRO's 52 week range is ₹31.59 to ₹73.89.
- GEMENVIRO returned -39.1% over the year to Sep 28, 2026.
- Since Jun 26, 2024 GEMENVIRO returned -74%, -45.4% a year compounded.
- GEMENVIRO's deepest drawdown was -90.1% from Jul 15, 2024 to Mar 30, 2026.
- DataCedar holds 561 daily sessions of GEMENVIRO history from Jun 26, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEMENVIRO price chart, 2024 to 2026
GEMENVIRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | -3.8% |
| 6 months | +13.4% |
| Year to date | -31.9% |
| 1 year | -39.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 26, 2024 | -74.4% |
| Compound annual growth, 2.3 years | -45.4% |
GEMENVIRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹319.45 on Jul 15, 2024
- All time low close
- ₹31.65 on Mar 30, 2026
- 52 week high
- ₹73.89 on Dec 19, 2025
- 52 week low
- ₹31.59 on Mar 30, 2026
- Deepest drawdown
- -90.1% from Jul 15, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Dec 17, 2025
- Worst single session
- -13.1% on Sep 28, 2026
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -58%
- Worst calendar year
- 2025, -58%
GEMENVIRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 26, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹53.25 | ₹53.60 | ₹31.59 | ₹37.70 | -29.7% | 2.5M | 184 |
| 2025 | ₹131.31 | ₹153.16 | ₹43.03 | ₹53.60 | -58.3% | 6.3M | 248 |
| 2024 | ₹140.52 | ₹319.90 | ₹126.56 | ₹128.44 | n/a | 30.1M | 129 |
GEMENVIRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.70 | +8.5% |
| August 2026 | ₹34.75 | -5.0% |
| July 2026 | ₹36.58 | -7.9% |
| June 2026 | ₹39.69 | -0.7% |
| May 2026 | ₹39.96 | -7.4% |
| April 2026 | ₹43.18 | +36.4% |
| March 2026 | ₹31.65 | -25.8% |
| February 2026 | ₹42.68 | +0.0% |
| January 2026 | ₹42.67 | -20.4% |
| December 2025 | ₹53.60 | +8.0% |
| November 2025 | ₹49.63 | -4.8% |
| October 2025 | ₹52.14 | -8.6% |
About the GEMENVIRO data
Daily bars. 561 sessions from Jun 26, 2024 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEMENVIRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GEECEE GeeCee Ventures Limited
- GEETANJ Geetanjali Credit and Capital Limited
- GEL Gautam Exim Limited
- GEMAROMA Gem Aromatics Limited
- GEMSI Gemstone Investments Limited
- GEMSPIN Gem Spinners India Limited
- GENCON Generic Engineering Construction and Projects Limited
- GENESYS Genesys International Corporation Limited
Common questions
GEMENVIRO share price history
