Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹201

(-0.52%)

Jun 11, 2025|10:24:36 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	214.2	214.2	210	210	9	7,44,150	3,500
13-May-2025	210	210	205.8	205.8	9	4,64,337.5	2,250
14-May-2025	202.8	209.9	202.8	209.85	9	17,00,887.5	8,000
15-May-2025	206.25	214	206.25	214	9	12,20,062.5	5,750
16-May-2025	214.05	218.25	214	214	21	18,30,737.5	8,000
19-May-2025	214	218.25	214	218.25	19	23,27,437.5	10,750
20-May-2025	214.25	215	214.25	215	17	27,34,612.5	12,250
21-May-2025	210.7	214.95	210.7	214.95	22	26,34,812.5	12,000
22-May-2025	211	212.9	210.65	212.9	27	34,34,000	15,750
23-May-2025	213.2	217.15	213.2	217	30	42,24,362.5	19,250
26-May-2025	206.15	214.95	206.15	206.15	55	42,80,150	18,750
27-May-2025	196	203.3	195.85	195.85	65	52,48,775	24,500
28-May-2025	195.85	195.85	186.05	186.05	78	95,39,550	49,250
29-May-2025	192.85	192.85	183	187.2	52	31,84,950	15,250
30-May-2025	194.8	196.55	177.9	196.55	58	36,72,300	17,000
02-Jun-2025	200	202	186.75	191.25	71	45,73,487.5	19,250
03-Jun-2025	197.65	197.7	187	187.6	41	21,82,112.5	11,000
04-Jun-2025	187	187	182.5	183.15	25	17,10,900	8,500
05-Jun-2025	186.95	188.8	183.9	187	25	13,51,487.5	7,000
06-Jun-2025	187	187	179	183.3	67	73,01,775	38,250
10-Jun-2025	199	202.05	197	202.05	58	36,18,387.5	14,250

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice