Emmessar Biotech

Emmessar Biotech & Nutrition Ltd Historical Data

NSEBSE

₹30.61

(-0.13%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	27.54	32.4	27	32.4	126	8,93,403	17,735
17-Sep-2025	38.88	38.88	37.31	38.88	247	23,23,746	38,797
18-Sep-2025	41	42.75	37.01	39.2	972	61,52,323	70,446
19-Sep-2025	39.98	39.98	36.27	37.08	238	9,17,107	13,467
22-Sep-2025	35.11	37.18	35.11	35.76	59	1,03,016	2,602
23-Sep-2025	35.5	36.94	34.1	35.17	87	2,38,634	4,050
24-Sep-2025	36.24	36.24	35.16	35.41	33	82,733	1,957
25-Sep-2025	35.41	35.41	34	34	36	1,06,097	2,052
26-Sep-2025	34	34.5	33.9	33.95	19	15,677	367
29-Sep-2025	33.27	33.5	32.01	33.36	39	61,865	1,206
30-Sep-2025	33.36	33.5	32.05	32.41	30	57,378	1,557
01-Oct-2025	30.62	33.39	30.62	32.87	28	84,898	2,153
03-Oct-2025	32.87	33.79	31.42	33.5	19	25,414	765
06-Oct-2025	33.5	34.49	32.1	33.22	17	26,057	810
07-Oct-2025	31.56	32.44	31.56	31.84	18	43,263	1,349
08-Oct-2025	32.54	32.54	30.35	31.89	22	20,117	635
09-Oct-2025	31.89	31.89	30.3	31.88	34	87,963	2,819
10-Oct-2025	31.85	31.88	30.29	31.5	20	72,699	2,360
13-Oct-2025	30.87	30.87	30.87	30.87	2	771	25
14-Oct-2025	31.02	32.4	29.33	32.09	25	49,111	1,621
15-Oct-2025	32.09	32.09	30.49	30.65	13	19,254	628

Emmessar Biotech: Related NEWS

No Record Found

Invest wise with Expert advice