Emergent Indust.

Emergent Industrial Solutions Ltd Historical Data

NSEBSE

₹521.4

(-1.99%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	474.55	524.45	474.55	524.45	44	3,32,805	673
25-Nov-2025	549.85	550.65	549.8	550.65	16	1,72,120	313
26-Nov-2025	577.95	578.15	577.95	578.15	6	13,875	24
27-Nov-2025	607.05	607.05	607.05	607.05	8	56,455	93
28-Nov-2025	637.4	637.4	576.7	576.7	32	2,70,834	437
01-Dec-2025	565.2	565.2	565.2	565.2	2	8,478	15
02-Dec-2025	553.9	553.9	553.9	553.9	4	7,200	13
03-Dec-2025	542.85	542.85	542.85	542.85	2	5,971	11
04-Dec-2025	532	532	532	532	3	1,596	3
05-Dec-2025	522	522	521.4	521.4	7	56,369	108

Emergent Indust.: Related NEWS

No Record Found

Invest wise with Expert advice