Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹121.3

(0.29%)

Nov 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/10/2025

To Date

11/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	100.9	103.45	97.75	101.3	91	56,64,575	24,000
04-Nov-2025	101.5	103.45	98	99.4	80	63,09,250	45,000
06-Nov-2025	97	99.85	94.9	95.85	96	50,47,975	34,500
07-Nov-2025	98	102	94	100.8	65	37,67,700	30,000
10-Nov-2025	120.95	120.95	116	120.95	444	5,37,14,150	3,20,500
11-Nov-2025	121	128	111.05	121.3	922	7,94,95,075	3,74,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice