NSE · GEMAROMA · stock
Gem Aromatics Limited (GEMAROMA) stock price history
Every NSE trading session of Gem Aromatics Limited from Aug 26, 2025 to Sep 28, 2026: 272 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.
GEMAROMA adjusted close, 2025 to 2026
- ₹319.05
- All time high, 2025
- ₹263.68
- 52 week high, ₹133.00 low
- 272
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GEMAROMA key facts
- Gem Aromatics Limited (GEMAROMA) closed at ₹156.62 on Sep 28, 2026 on NSE.
- GEMAROMA's all time high close is ₹319.05, set on Aug 26, 2025; its all time low close is ₹134.63 on Dec 10, 2025.
- GEMAROMA's 52 week range is ₹133.00 to ₹263.68.
- GEMAROMA returned -35.0% over the year to Sep 28, 2026.
- Since Aug 26, 2025 GEMAROMA returned -51%, -48.0% a year compounded.
- GEMAROMA's deepest drawdown was -57.8% from Aug 26, 2025 to Dec 10, 2025.
- DataCedar holds 272 daily sessions of GEMAROMA history from Aug 26, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEMAROMA price chart, 2025 to 2026
GEMAROMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -15.3% |
| 6 months | +7.8% |
| Year to date | -6.5% |
| 1 year | -35.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 26, 2025 | -50.9% |
| Compound annual growth, 1.1 years | -48.0% |
GEMAROMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹319.05 on Aug 26, 2025
- All time low close
- ₹134.63 on Dec 10, 2025
- 52 week high
- ₹263.68 on Oct 3, 2025
- 52 week low
- ₹133.00 on Dec 9, 2025
- Deepest drawdown
- -57.8% from Aug 26, 2025 to Dec 10, 2025, not yet recovered
- Best single session
- +18.7% on Feb 3, 2026
- Worst single session
- -8.8% on Aug 28, 2025
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 42%
GEMAROMA 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. 2025 starts on Aug 26, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹167.64 | ₹228.00 | ₹138.06 | ₹156.62 | -6.6% | 47.1M | 185 |
| 2025 | ₹333.10 | ₹349.60 | ₹133.00 | ₹167.64 | n/a | 51.9M | 87 |
GEMAROMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹156.62 | -6.9% |
| August 2026 | ₹168.26 | -12.2% |
| July 2026 | ₹191.60 | +4.4% |
| June 2026 | ₹183.53 | +23.7% |
| May 2026 | ₹148.42 | -9.3% |
| April 2026 | ₹163.57 | +18.5% |
| March 2026 | ₹138.06 | -30.4% |
| February 2026 | ₹198.22 | +18.3% |
| January 2026 | ₹167.60 | -0.0% |
| December 2025 | ₹167.64 | -1.7% |
| November 2025 | ₹170.50 | -23.9% |
| October 2025 | ₹224.02 | -4.3% |
About the GEMAROMA data
Daily bars. 272 sessions from Aug 26, 2025 to Sep 28, 2026, one row per NSE 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 NSE 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 Aug 26, 2025, 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/GEMAROMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GAYAPROJ Gayatri Projects Limited
- GCSL Gretex Corporate Services Limited
- GEECEE GeeCee Ventures Limited
- GEEKAYWIRE Geekay Wires Limited
- GENCON Generic Engineering Construction and Projects Limited
- GENESYS Genesys International Corporation Limited
- GENSOL Gensol Engineering Limited
- GENUSPAPER Genus Paper & Boards Limited
Common questions
GEMAROMA share price history
