Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹89.35

(-0.56%)

Jan 1, 2026|03:49:49 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	95	96.9	94.4	94.85	34	18,58,075	16,500
15-Dec-2025	97.4	97.4	92.1	93.1	52	27,92,900	21,500
16-Dec-2025	93.95	94.95	90.75	92.05	53	26,33,775	16,000
17-Dec-2025	92.85	95.9	91.5	92.35	66	38,12,250	28,000
18-Dec-2025	92	92.25	90	90.6	49	27,75,050	25,500
19-Dec-2025	92.4	92.45	89.7	89.95	56	32,93,075	33,000
22-Dec-2025	90.2	91.95	88.25	89.8	54	28,19,050	23,500
23-Dec-2025	90.65	90.75	86.85	87.4	140	85,08,750	78,000
24-Dec-2025	88.85	89.9	88	88.5	43	20,02,625	17,500
26-Dec-2025	91	96	88.3	88.95	102	75,57,775	62,500
29-Dec-2025	90.95	90.95	87.7	88.1	50	22,95,900	18,500
30-Dec-2025	88	88.5	88	88	23	18,51,600	18,000
31-Dec-2025	87.5	94	87.5	89.85	62	35,94,350	29,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice