Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹190

(2.70%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	187.9	187.9	174.65	180.75	118	90,23,700	43,000
14-Nov-2025	182.35	182.4	180	180.25	47	27,06,312.5	12,000
17-Nov-2025	179.95	182	176.95	179.95	116	1,07,09,362.5	57,000
18-Nov-2025	180	183	177.95	183	32	23,85,850	11,750
19-Nov-2025	181.15	185.9	180.85	185.25	47	30,62,837.5	14,000
20-Nov-2025	185.25	185.25	179.5	180.6	46	52,74,250	26,500
21-Nov-2025	180.6	182.55	177.25	182.25	34	20,76,812.5	9,500
24-Nov-2025	182.25	185.95	182.25	184.3	7	4,13,037.5	2,250
25-Nov-2025	185.95	204.95	184.95	200.45	160	2,30,84,162.5	1,10,500
26-Nov-2025	203.5	207	198.05	205.15	100	1,57,04,975	74,250
27-Nov-2025	207	207	196.1	200	82	94,76,437.5	41,500
28-Nov-2025	195.25	205	194	200	62	72,17,737.5	34,000
01-Dec-2025	198	198	192.05	194	26	13,66,675	5,500
02-Dec-2025	193.25	193.25	192.25	192.25	5	2,40,762.5	1,250
03-Dec-2025	186.35	192	185	192	35	23,20,800	10,750
04-Dec-2025	188	190	187	187	8	3,75,400	1,750
05-Dec-2025	192	192	186.1	190	22	10,87,462.5	4,500
08-Dec-2025	192	194.5	190	190	24	13,86,312.5	6,500
09-Dec-2025	185.5	187.8	183	185	41	29,12,400	13,750
10-Dec-2025	190	190	186	186	15	7,04,762.5	2,750
11-Dec-2025	187	187	184.95	185	15	6,94,525	3,500
12-Dec-2025	185.05	190.5	185.05	190	38	27,04,237.5	14,000

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice