Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹118.35

(4.03%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	158.48	159.66	148.07	158.13	205	2,41,17,775	98,000
11-Sep-2025	158.13	164.58	156.87	163.53	92	1,18,09,075	46,000
12-Sep-2025	165.27	170.89	165.27	167.06	106	1,32,37,550	48,500
15-Sep-2025	167.06	167.06	152.38	159.48	42	53,47,250	22,000
16-Sep-2025	163.27	163.27	153.39	157.26	35	73,77,450	39,000
17-Sep-2025	156.74	156.74	155	155.74	20	36,57,875	20,000
18-Sep-2025	162.75	165.88	148.47	150.56	53	58,36,950	26,000
19-Sep-2025	146.33	171.02	146.33	168.62	114	1,48,83,175	68,000
22-Sep-2025	169.76	173.81	159.96	161.92	58	77,12,825	26,000
23-Sep-2025	156.74	156.74	131.4	136.97	361	4,09,68,925	1,74,000
24-Sep-2025	134.23	138.02	124.17	125.09	298	3,29,53,250	1,63,000
25-Sep-2025	121.91	135.84	121.91	126.78	124	1,39,12,200	82,000
26-Sep-2025	124.52	128.83	118.42	121.52	85	80,56,575	42,500
29-Sep-2025	120.17	130.62	120.17	128.44	56	51,92,100	28,500
30-Sep-2025	128.44	128.44	121.04	122.47	27	27,45,475	16,500
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

Indian: Related NEWS

No Record Found

Invest wise with Expert advice