Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹168.95

(-2.00%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	124.5	130.7	118.3	130.65	23	18,95,800	14,000
13-May-2025	125.4	126	125.4	126	2	1,25,700	1,000
14-May-2025	131.65	132.3	131.5	132.3	9	6,60,725	5,000
15-May-2025	135.9	138.9	135	138.9	7	5,49,350	4,000
16-May-2025	145.8	145.8	145.8	145.8	6	4,37,400	3,000
19-May-2025	153.05	153.05	138.55	142	39	39,54,000	25,500
20-May-2025	147	149.1	147	149.1	18	18,60,300	12,500
21-May-2025	155.45	156.55	153	156.55	18	15,54,075	10,000
22-May-2025	159.55	159.65	159.55	159.65	2	1,59,600	1,000
23-May-2025	162	162	162	162	3	2,43,000	1,500
26-May-2025	165.2	165.2	165.2	165.2	2	3,30,400	2,000
27-May-2025	168.5	168.5	168.5	168.5	3	3,37,000	2,000
28-May-2025	171.85	171.85	171.85	171.85	1	85,925	500
29-May-2025	175.25	175.25	175.25	175.25	1	87,625	500
30-May-2025	178.75	178.75	177.8	177.8	13	19,57,700	11,000
02-Jun-2025	180.8	181	178	178.15	29	52,25,675	29,000
03-Jun-2025	174.6	174.6	174.6	174.6	12	25,31,700	14,500
04-Jun-2025	171.1	171.1	171.1	171.1	4	5,98,850	3,500
05-Jun-2025	168	170	167.7	169.1	19	22,75,200	13,500
06-Jun-2025	168	172.4	168	172.4	10	17,90,700	10,500
09-Jun-2025	168.95	168.95	168.95	168.95	4	4,22,375	2,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice