Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹238

(2.61%)

Jul 23, 2025|10:25:29 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	183.5	190	180.65	182.35	38	46,00,025	23,250
24-Jun-2025	187	191.45	183	191.45	21	11,30,462.5	5,500
25-Jun-2025	195.3	197	193.1	193.1	7	3,91,550	2,000
26-Jun-2025	194	195	188.5	194.9	11	6,30,325	3,250
27-Jun-2025	199	199	189	192	15	10,48,662.5	5,500
30-Jun-2025	192	198	192	198	15	8,32,112.5	4,000
01-Jul-2025	198	200	192	194.85	25	13,67,825	5,500
02-Jul-2025	194.85	194.85	193	194	19	20,35,775	10,250
03-Jul-2025	196	196.1	192	196	16	7,75,525	3,750
04-Jul-2025	191.5	195.5	191.5	192	20	13,55,112.5	6,750
07-Jul-2025	193	193	187.5	189.95	29	16,09,850	7,750
08-Jul-2025	188	188.35	182	184.5	32	34,04,812.5	17,500
09-Jul-2025	184.5	190	183	184.9	27	18,93,050	8,000
10-Jul-2025	184	190	181	189	21	12,97,975	6,750
11-Jul-2025	192.4	198	182.65	196.8	38	21,66,562.5	10,500
14-Jul-2025	189	196.75	187.2	195.7	16	11,19,475	5,000
15-Jul-2025	203.5	203.5	189.25	198.35	20	13,79,350	6,250
16-Jul-2025	199.95	202.5	198.85	201.75	23	19,99,212.5	8,500
17-Jul-2025	204.5	205	199.05	201.05	32	18,82,262.5	7,750
18-Jul-2025	207.5	211.1	206.4	210.45	35	19,87,400	8,250
21-Jul-2025	218	220.95	218	220.95	19	17,10,875	7,500
22-Jul-2025	230	231.95	228.85	231.95	17	11,55,712.5	5,000

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice