Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹176.4

(2.53%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	188	188	182	182	77	67,68,775	36,000
16-Sep-2025	187	188	180	181.55	92	87,31,862.5	45,500
17-Sep-2025	182.3	185	180	184.25	22	11,35,350	5,000
18-Sep-2025	183.1	183.1	181	182.5	19	8,64,937.5	3,750
19-Sep-2025	182	185.9	180.25	181.1	16	7,31,075	3,250
22-Sep-2025	183	189.3	183	186.95	19	20,93,337.5	10,500
23-Sep-2025	185	187.95	180	187.35	24	12,42,362.5	5,250
24-Sep-2025	187.3	187.3	180	181.5	19	9,55,037.5	4,250
25-Sep-2025	187	187	180.5	181.75	14	6,82,712.5	3,250
26-Sep-2025	181.75	181.75	178.05	180.5	5	2,24,337.5	1,250
29-Sep-2025	178.1	180.5	178.1	180.5	7	3,15,262.5	1,750
30-Sep-2025	182.5	182.5	170	179	23	11,79,775	5,500
01-Oct-2025	173.3	173.85	171.9	172.95	51	39,30,762.5	21,000
03-Oct-2025	170	175	170	173	16	6,94,262.5	3,750
06-Oct-2025	173.6	177.85	173.55	175.2	9	5,25,100	2,750
07-Oct-2025	175.2	176.95	173.05	175	14	7,42,275	3,000
08-Oct-2025	175	177.8	175	177.8	4	1,76,400	1,000
09-Oct-2025	170.05	175	170.05	171.85	20	9,06,525	3,750
10-Oct-2025	175.85	175.85	172	172.05	7	3,47,937.5	1,500
13-Oct-2025	175	177	175	176.4	10	5,70,150	2,750

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice