Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹145

(-2.19%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	140	145	136.8	137.95	57	1,09,23,575	78,500
01-Aug-2025	140	144.8	140	144.75	25	28,83,925	20,000
04-Aug-2025	145.05	148.9	145.05	146.95	14	13,20,450	9,000
05-Aug-2025	146.95	150	139.6	146	43	96,26,000	60,000
06-Aug-2025	145.1	145.5	138.7	145	57	1,22,76,350	82,000
07-Aug-2025	145	145	137.75	142.8	43	91,78,650	65,500
08-Aug-2025	137.55	141	136	140	30	69,26,325	49,500
11-Aug-2025	135.2	139.95	134	137	12	11,63,200	5,500
12-Aug-2025	133.05	142.85	133.05	141.9	19	19,57,975	12,000
13-Aug-2025	142	142.25	139	139	4	2,82,625	2,000
14-Aug-2025	135.1	135.1	135.1	135.1	1	1,35,100	1,000
18-Aug-2025	133.45	137.5	133.45	136.25	7	4,74,850	3,500
19-Aug-2025	132	143.05	132	143	11	7,68,100	5,500
20-Aug-2025	136.6	147.45	136.55	143.7	23	21,52,600	13,000
21-Aug-2025	145.8	147.95	143	147.55	20	43,66,725	29,500
22-Aug-2025	147.5	147.55	141.25	142.1	19	24,91,125	15,500
25-Aug-2025	150	162.95	146.1	148.15	46	47,74,325	22,500
26-Aug-2025	148.15	154	145.05	149.65	44	91,80,550	58,500
28-Aug-2025	150	150	143	148.25	41	36,58,025	15,500
29-Aug-2025	148.25	150	145	145	24	21,21,075	14,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice