Emmbi Industries

Emmbi Industries Ltd Historical Data

NSEBSE

₹106.5

(-0.69%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	106.5	108	105	105.83	316	8,83,369.26	4,890
21-Aug-2025	106.5	106.5	104.62	105.65	318	10,66,950.8	7,188
22-Aug-2025	104.64	105.58	101.37	102.7	439	10,24,063.25	6,228
25-Aug-2025	103.41	103.51	99.82	101.08	645	14,48,664.65	8,876
26-Aug-2025	101.74	101.74	99.1	99.77	282	7,67,518.23	5,806
28-Aug-2025	99.2	111.16	97.3	100.65	4,364	1,53,12,621.86	30,380
29-Aug-2025	102.65	104.98	100.4	101.49	643	21,28,766.09	7,705
01-Sep-2025	101.49	105	101.49	104.4	470	24,57,521.62	11,099
02-Sep-2025	106.5	106.5	102.15	103.6	456	16,06,388.71	7,762
03-Sep-2025	104	105.79	103.67	103.97	341	16,32,372.94	12,209
04-Sep-2025	104.81	105.89	102.25	103.03	397	10,67,741.11	7,881
05-Sep-2025	103.63	104.25	103.54	103.54	86	5,18,372.79	3,876
08-Sep-2025	103.5	104.4	103.5	103.54	236	18,78,262.15	15,325
09-Sep-2025	103.93	104.76	102.38	104.14	303	14,03,954.78	7,245
10-Sep-2025	104.01	108.73	103.7	104.59	724	35,36,924.96	18,831
11-Sep-2025	105.49	105.59	104.25	104.83	421	8,87,844.68	5,984
12-Sep-2025	104.89	105.58	104.5	105.06	157	8,33,577.94	6,170
15-Sep-2025	105	106.98	104.99	105.62	259	22,82,089.76	17,246
16-Sep-2025	106.99	107	105.28	106.62	183	12,36,625.28	9,246
17-Sep-2025	106.96	108.9	106.5	107.24	328	16,13,018.46	6,818
18-Sep-2025	108.8	108.8	104.62	106.5	362	17,46,788.1	8,796

Emmbi Industries: Related NEWS

No Record Found

Invest wise with Expert advice