Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹183.15

(1.75%)

Nov 4, 2025|12:09:09 PM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Oct-2025	176.2	179	175.3	175.3	8	5,30,837.5	2,750
15-Oct-2025	175.35	180	171.7	178.45	26	21,64,737.5	11,000
16-Oct-2025	175.25	177.35	172.5	173.65	8	3,48,787.5	1,250
17-Oct-2025	173	173	171.75	171.8	11	5,59,425	3,250
20-Oct-2025	172	178.6	172	178.6	7	5,62,412.5	3,000
21-Oct-2025	178.5	182.55	172.5	177.35	11	4,88,287.5	2,000
23-Oct-2025	176.5	182.5	176.5	181.45	18	13,08,600	6,500
24-Oct-2025	181.45	187.9	176	176.5	12	6,73,662.5	2,250
27-Oct-2025	177.45	183.2	177.45	178	10	5,79,925	2,500
28-Oct-2025	178	178	174.1	176.4	7	4,85,700	2,750
29-Oct-2025	176.4	177.95	174	177.95	16	10,91,500	6,000
30-Oct-2025	177.95	182.95	177.95	182.95	5	2,24,475	1,250
31-Oct-2025	182	182	175	180	90	74,16,512.5	40,250
03-Nov-2025	178	184.85	178	180	22	16,25,900	8,500

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice