Emergent Indust.

Emergent Industrial Solutions Ltd Historical Data

NSEBSE

₹499.5

(-4.99%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	645.95	645.95	645.95	645.95	17	65,886	102
24-Oct-2025	678.2	678.2	678.2	678.2	9	1,07,155	158
27-Oct-2025	712.1	712.1	712.1	712.1	6	2,26,447	318
28-Oct-2025	747.7	747.7	676.5	676.5	100	11,20,529	1,561
29-Oct-2025	642.7	642.7	642.7	642.7	16	57,843	90
30-Oct-2025	610.6	674.8	610.6	635.45	152	4,54,19,887	74,315
31-Oct-2025	667.2	667.2	605.25	667.2	61	5,16,721	777
03-Nov-2025	699.8	699.8	654.2	693.95	45	2,42,224	349
04-Nov-2025	727.95	727.95	659.3	669.75	66	4,90,410	703
06-Nov-2025	637.15	640	636.3	636.3	32	4,33,69,704	68,159
07-Nov-2025	604.6	604.6	604.5	604.5	8	27,807	46
10-Nov-2025	575.05	575.05	574.3	574.3	20	1,78,611	311
11-Nov-2025	545.6	545.6	545.6	545.6	10	44,193	81
12-Nov-2025	518.35	518.35	518.35	518.35	11	35,766	69
13-Nov-2025	492.45	492.45	492.45	492.45	12	26,099	53
14-Nov-2025	467.85	467.85	467.85	467.85	13	37,895	81
17-Nov-2025	444.5	491.2	444.5	491.2	42	3,59,68,176	73,240
18-Nov-2025	492.65	515.75	492.65	515.75	32	1,45,771	287
19-Nov-2025	541.5	541.5	541.5	541.5	21	94,221	174
20-Nov-2025	568.55	568.55	515.15	525.75	72	5,64,837	1,025
21-Nov-2025	501.05	501.05	499.5	499.5	26	1,00,421	201

Emergent Indust.: Related NEWS

No Record Found

Invest wise with Expert advice