Emmessar Biotech

Emmessar Biotech & Nutrition Ltd Historical Data

NSEBSE

₹31.81

(-5.30%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-May-2025	34.98	34.98	33	33.99	29	28,195	527
30-May-2025	33.85	34.87	33.85	34.47	8	3,827	109
02-Jun-2025	35.53	35.53	33.5	33.9	15	10,553	310
03-Jun-2025	33.56	34.93	32.4	33.01	13	6,308	93
04-Jun-2025	34.94	34.94	32	34.43	24	37,154	731
05-Jun-2025	38.4	38.4	30.26	32.77	43	1,32,535	3,001
06-Jun-2025	32.76	34.98	32.65	32.71	37	19,813	467
09-Jun-2025	31.11	34.32	31.11	34.02	19	13,684	360
10-Jun-2025	31.5	33.99	31.5	33.45	24	52,874	888
11-Jun-2025	32.24	32.99	32.24	32.99	25	1,07,993	2,462
12-Jun-2025	32.8	32.99	32.44	32.91	23	59,805	1,262
13-Jun-2025	32.12	32.89	32.01	32.86	22	73,651	1,791
16-Jun-2025	32.85	32.86	31.7	32.59	20	5,828	135
17-Jun-2025	31.01	36.94	31.01	33.88	31	27,737	331
18-Jun-2025	33.55	33.84	33	33.84	4	1,844	52
19-Jun-2025	31	34.89	31	33.74	30	16,971	425
20-Jun-2025	31.56	35.99	31.56	33	58	13,018	262
23-Jun-2025	30.31	35.89	30.31	31.83	30	57,683	1,254
24-Jun-2025	34	34	31.67	32.1	19	33,120	891
25-Jun-2025	32.5	33.49	32.5	33.35	6	2,405	41
26-Jun-2025	33.49	34.3	32	33.59	14	9,704	275
27-Jun-2025	34.18	34.18	31	31.81	52	1,15,678	2,453

Emmessar Biotech: Related NEWS

No Record Found

Invest wise with Expert advice