Emmbi Industries

Emmbi Industries Ltd Historical Data

NSEBSE

₹105.17

(-2.72%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	101.5	103.59	98.23	100.79	723	24,39,838.15	11,801
24-Oct-2025	101.46	108.05	100.01	103.2	1,210	53,22,930.73	36,951
27-Oct-2025	105.3	105.3	100.15	103.59	1,146	43,28,786.02	12,292
28-Oct-2025	104.1	105.5	101.36	102.77	392	8,62,606.57	4,754
29-Oct-2025	102.61	109.89	100.15	107.42	1,254	36,26,176.94	21,984
30-Oct-2025	108.9	108.9	104.1	104.68	612	8,20,702.4	4,326
31-Oct-2025	104.16	113	103	108.06	1,252	52,70,873.52	24,998
03-Nov-2025	108.06	109.5	107.03	108.85	516	24,26,012.66	14,287
04-Nov-2025	108.67	111.25	107.11	108.03	1,125	42,65,817.83	20,454
06-Nov-2025	112.3	112.3	105.23	106.25	489	16,51,085.18	8,909
07-Nov-2025	106.14	110	104.26	109.13	568	23,42,773.79	13,096
10-Nov-2025	110.59	111.25	103.05	104.02	1,089	33,66,627.19	17,620
11-Nov-2025	105	107.99	102.06	105.5	727	25,86,396.88	13,748
12-Nov-2025	108.8	110	106.99	109.01	451	27,97,732.14	20,338
13-Nov-2025	111.1	111.1	106.52	107	246	4,41,586.1	2,249
14-Nov-2025	106.5	112	103.31	111.06	856	43,10,842.09	22,632
17-Nov-2025	114.6	116.9	113.62	115.46	1,748	74,17,385.9	42,786
18-Nov-2025	115.99	115.99	111.75	112.25	532	13,89,345.46	7,174
19-Nov-2025	111	113.96	109.42	110.51	669	18,32,710.83	5,965
20-Nov-2025	110.17	110.24	106.11	108.11	440	15,00,903.07	6,912
21-Nov-2025	108.29	108.32	104.5	105.17	661	19,50,251.19	11,702

Emmbi Industries: Related NEWS

No Record Found

Invest wise with Expert advice