Emergent Indust.

Emergent Industrial Solutions Ltd Historical Data

NSEBSE

₹396.7

(-4.65%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	582.9	582.9	556.8	556.95	16	42,995	77
09-Sep-2025	554.2	554.2	529.15	529.15	10	20,132	38
10-Sep-2025	555.6	555.6	503	504.05	15	48,313	93
11-Sep-2025	479	529.25	478.85	525.4	23	57,018	118
12-Sep-2025	550.5	550.5	499.15	534.05	32	2,89,417	542
15-Sep-2025	508	552.9	507.35	507.85	21	1,20,385	236
16-Sep-2025	482.5	482.5	482.5	482.5	14	56,935	118
17-Sep-2025	483	505.9	458.4	463.7	26	1,06,133	225
18-Sep-2025	440.55	486.85	440.55	464.85	49	3,51,952	756
19-Sep-2025	485	488.05	441.65	446.2	44	2,68,468	568
22-Sep-2025	446.3	454	423.9	432.15	49	2,14,383	490
23-Sep-2025	432.4	453.75	410.55	426.1	49	2,63,747	614
24-Sep-2025	430	447.4	404.8	405.7	47	1,96,330	458
25-Sep-2025	408.8	425.9	386.1	391.45	22	95,300	243
26-Sep-2025	410	411	371.9	375.75	49	1,54,414	398
29-Sep-2025	368.25	394.5	357	364	35	1,76,075	465
30-Sep-2025	382.2	382.2	355.75	382.1	23	59,100	158
01-Oct-2025	363	401.2	363	373.35	42	1,75,379	453
03-Oct-2025	373.35	392	373.35	392	45	2,06,880	528
06-Oct-2025	411.6	411.6	392	396.3	43	3,26,982	805
07-Oct-2025	411.5	416.1	411	416.05	21	1,09,069	265
08-Oct-2025	436.85	436.85	395.25	396.7	51	3,08,310	728

Emergent Indust.: Related NEWS

No Record Found

Invest wise with Expert advice