Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹109.2

(-3.28%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	122.95	129.95	116.3	119.75	78	54,60,500	16,500
23-Oct-2025	121.95	121.95	115	118.9	86	64,59,825	37,500
24-Oct-2025	120.95	128.35	108	109.2	323	2,16,50,875	1,14,500
27-Oct-2025	113.8	113.8	100	103.25	233	1,68,41,125	1,02,500
28-Oct-2025	105.5	107.85	96.75	99.75	301	2,17,29,450	1,22,500
29-Oct-2025	102.8	103.8	98.85	102.25	66	38,89,625	28,500
30-Oct-2025	105	106.65	101	101.85	78	51,34,525	36,500
31-Oct-2025	105	105	97	100.7	98	61,13,850	40,000
03-Nov-2025	100.9	103.45	97.75	101.3	91	56,64,575	24,000
04-Nov-2025	101.5	103.45	98	99.4	80	63,09,250	45,000
06-Nov-2025	97	99.85	94.9	95.85	96	50,47,975	34,500
07-Nov-2025	98	102	94	100.8	65	37,67,700	30,000
10-Nov-2025	120.95	120.95	116	120.95	444	5,37,14,150	3,20,500
11-Nov-2025	121	128	111.05	121.3	922	7,94,95,075	3,74,500
12-Nov-2025	123.5	128	119.9	122.5	419	3,43,87,375	1,69,000
13-Nov-2025	123	125.55	113.7	115.4	359	3,40,17,875	2,20,000
14-Nov-2025	118.8	121.95	116	118.75	211	2,88,37,425	2,17,500
17-Nov-2025	121.95	122	104.95	107.2	437	3,45,92,775	2,45,500
18-Nov-2025	111.7	125.25	108.05	116.6	775	6,17,50,925	1,83,000
19-Nov-2025	121.45	121.45	112	112.9	180	1,52,73,925	98,000
20-Nov-2025	113	119.8	105	109.2	244	1,98,42,750	1,26,000

Indian: Related NEWS

No Record Found

Invest wise with Expert advice