Emmessar Biotech

Emmessar Biotech & Nutrition Ltd Historical Data

NSEBSE

₹36.04

(-7.78%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	31.06	35.88	30.95	31.64	54	1,09,996	2,507
01-Jul-2025	32.69	33.7	31.6	32	28	17,035	294
02-Jul-2025	33.6	33.6	30.5	31.48	37	56,237	1,145
03-Jul-2025	34.64	34.64	31.92	32.97	21	46,766	940
04-Jul-2025	37.4	37.4	33	33.59	34	76,466	1,779
07-Jul-2025	32.7	34.38	31.8	32.1	24	23,300	555
08-Jul-2025	30.38	33.98	30.38	32.1	24	20,044	307
09-Jul-2025	32	33.5	32	33	11	22,835	644
10-Jul-2025	33.3	34.4	32.11	32.21	19	17,903	108
11-Jul-2025	33.19	33.19	31.5	31.7	8	2,093	65
14-Jul-2025	30.31	35.9	30.31	32.05	26	22,144	524
15-Jul-2025	31.91	34.97	31.91	34.19	43	84,117	1,704
16-Jul-2025	37.48	37.48	32.7	32.87	14	27,053	552
17-Jul-2025	32.33	39.44	32.33	39.08	197	13,20,684	26,362
18-Jul-2025	42.9	42.9	35.37	36.04	222	10,80,998	18,510

Emmessar Biotech: Related NEWS

No Record Found

Invest wise with Expert advice