Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹100.7

(-1.13%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	122.82	124.91	116.68	117.64	67	79,80,725	55,000
03-Oct-2025	117.12	118.47	108.85	112.94	161	1,41,86,925	91,000
06-Oct-2025	117.55	121.04	112.59	117.03	113	1,10,79,025	66,500
07-Oct-2025	118.42	118.42	111.76	112.46	109	84,08,375	58,500
08-Oct-2025	112.33	116.16	107.98	112.55	98	1,16,79,825	76,500
09-Oct-2025	118.38	118.42	111.76	113.77	112	97,36,875	62,000
10-Oct-2025	127.6	127.65	109	118.35	198	1,25,19,125	56,500
13-Oct-2025	105.5	129.7	105.5	124.5	201	1,44,29,400	53,500
14-Oct-2025	127.9	134.8	123.2	127.55	140	1,29,48,875	65,000
15-Oct-2025	127.65	128.9	121	121.55	43	30,74,475	15,500
16-Oct-2025	126.8	135	121.3	122.6	27	17,55,600	8,000
17-Oct-2025	126	126	110	116.25	113	74,66,500	38,000
20-Oct-2025	119.85	124	113.5	115.45	43	32,15,225	19,000
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

Indian: Related NEWS

No Record Found

Invest wise with Expert advice