Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹143.5

(-1.24%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	142.15	143	142.15	142.15	16	31,27,725	22,000
23-Jun-2025	139.3	139.3	139.3	139.3	14	24,37,750	17,500
24-Jun-2025	136.55	142.05	136.55	142.05	52	1,56,62,000	1,14,000
25-Jun-2025	144.85	144.85	142	142.2	30	33,82,850	22,500
26-Jun-2025	139.35	145	139.35	145	36	91,77,100	63,500
27-Jun-2025	147.85	147.85	142.1	142.1	34	48,66,725	33,500
30-Jun-2025	148.9	149	137	142.7	79	82,94,950	58,500
01-Jul-2025	141	141	137	139.85	81	79,75,650	57,500
02-Jul-2025	135.8	146.8	135.6	144	86	1,26,08,275	84,500
03-Jul-2025	146	151.2	145	151.2	34	45,83,050	30,000
04-Jul-2025	154	158.75	154	156.9	50	52,97,050	32,500
07-Jul-2025	156.7	156.7	149.1	152.25	27	25,03,950	16,500
08-Jul-2025	151	151.05	147.1	148.65	24	34,26,525	23,000
09-Jul-2025	149	150	145	145.9	35	61,44,575	40,000
10-Jul-2025	150	150	144	145.25	38	45,12,625	31,000
11-Jul-2025	145	145	140	140.2	44	37,37,100	26,500
14-Jul-2025	141	143	138	140	34	25,21,775	17,500
15-Jul-2025	141	144.75	140	140	27	19,90,575	13,500
16-Jul-2025	140	142	137.2	138.4	18	12,52,250	9,000
17-Jul-2025	137.05	145.3	137.05	145.3	38	68,23,200	46,500
18-Jul-2025	149.4	149.4	143.5	143.5	17	14,55,275	9,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice