Energy-Mission

Energy-Mission Machineries (India) Ltd Historical Data

NSEBSE

₹187.35

(0.21%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	194.8	194.8	188.65	189.2	27	18,53,950	7,250
26-Aug-2025	185.1	190	185.05	187	17	10,81,775	5,500
28-Aug-2025	187	187	181	183.85	24	19,83,675	10,500
29-Aug-2025	184	184	181	181.8	34	27,85,800	14,750
01-Sep-2025	182	187	182	186	16	10,62,262.5	5,000
02-Sep-2025	186	190	183.5	187.75	37	34,19,075	16,250
03-Sep-2025	188	194	187.5	194	12	6,16,612.5	3,000
04-Sep-2025	199	199	192.05	195.35	18	12,24,675	5,750
05-Sep-2025	193	194	189.05	193	21	14,90,700	7,000
08-Sep-2025	200	200	185	185.15	177	1,18,16,462.5	57,500
09-Sep-2025	186.5	186.5	167	179.5	59	53,26,062.5	28,500
10-Sep-2025	180.5	183.9	170	181.85	82	53,03,962.5	26,250
11-Sep-2025	175	195	175	182.9	73	50,29,050	24,500
12-Sep-2025	180	188	180	188	28	23,27,200	11,500
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

Energy-Mission: Related NEWS

No Record Found

Invest wise with Expert advice