Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹94.1

(-0.63%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	107	111.95	105	107.85	107	76,14,325	48,500
24-Nov-2025	105.1	106.4	101.5	102.5	142	91,29,100	56,000
25-Nov-2025	102	109.9	96.3	104.15	264	2,18,59,675	1,81,000
26-Nov-2025	97.9	101.5	96	100.55	584	4,25,17,100	2,79,500
27-Nov-2025	102.9	107.2	99.05	105.2	233	1,62,58,375	1,11,500
28-Nov-2025	105.2	106.9	102.05	103.15	134	90,83,675	71,500
01-Dec-2025	103.5	105.5	101.5	102.05	76	52,67,475	41,500
02-Dec-2025	104.2	104.2	98	99.55	193	1,33,27,900	1,06,000
03-Dec-2025	99.5	100	96.65	97.4	126	90,99,875	78,500
04-Dec-2025	99.35	99.8	93.1	94.05	133	78,07,925	68,500
05-Dec-2025	94.05	98.5	94.05	94.8	93	60,14,350	48,000
08-Dec-2025	94.8	94.8	90.6	91.15	83	49,51,500	47,500
09-Dec-2025	90	96.5	86	96.05	116	62,29,250	51,500
10-Dec-2025	98.9	98.9	94	94.7	55	31,10,200	23,000
11-Dec-2025	95	95	94	94.1	26	17,49,875	17,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice