Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹200

(-6.98%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jul-2025	239.95	243.5	228	231	64	47,88,050	15,750
24-Jul-2025	231	231	219.45	224.05	37	21,02,400	6,500
25-Jul-2025	217.1	222.5	213.9	220.6	13	9,25,750	3,500
28-Jul-2025	211.65	216	209.65	215	15	8,57,337.5	3,000
29-Jul-2025	215	225.75	215	225.55	27	16,20,050	6,000
30-Jul-2025	225	226.9	218.05	226.9	3	1,67,487.5	500
31-Jul-2025	226	238.2	223	229.9	25	15,01,087.5	4,750
01-Aug-2025	229.9	229.9	223.05	228.95	6	3,40,225	1,500
04-Aug-2025	226	230	226	228.95	9	5,14,200	2,250
05-Aug-2025	239.95	239.95	217.5	221.5	31	26,89,112.5	9,500
06-Aug-2025	215	215	210.45	210.75	16	8,44,212.5	2,750
07-Aug-2025	210.75	219.95	204.8	211.5	6	3,72,262.5	1,500
08-Aug-2025	212	217.5	207	215.95	7	3,68,737.5	1,750
11-Aug-2025	213.95	215.95	206	215	14	10,13,562.5	4,000
12-Aug-2025	220	220	197	200	45	31,62,537.5	11,750

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice