Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹149.1

(5.00%)

May 20, 2025|03:40:29 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	130.05	130.05	130.05	130.05	5	3,25,125	2,500
22-Apr-2025	132.65	132.65	132.65	132.65	1	66,325	500
23-Apr-2025	135.3	135.3	135	135	3	6,75,900	5,000
24-Apr-2025	137.7	137.7	137.5	137.5	4	3,43,850	2,500
25-Apr-2025	140.25	140.25	138.95	138.95	31	41,33,700	27,000
28-Apr-2025	136.2	136.2	136.2	136.2	5	4,08,600	3,000
29-Apr-2025	133.5	133.5	133.5	133.5	2	1,33,500	1,000
30-Apr-2025	131	131	130.85	131	9	6,54,775	5,000
02-May-2025	130	133.6	130	133	7	5,29,850	4,000
05-May-2025	133	133	130.35	130.35	7	4,61,325	3,500
06-May-2025	127.75	127.75	127.75	127.75	2	1,91,625	1,500
07-May-2025	125.2	125.2	125.2	125.2	1	62,600	500
08-May-2025	122.7	127	122.7	127	8	6,83,500	5,500
09-May-2025	124.5	124.5	124.5	124.5	1	62,250	500
12-May-2025	124.5	130.7	118.3	130.65	23	18,95,800	14,000
13-May-2025	125.4	126	125.4	126	2	1,25,700	1,000
14-May-2025	131.65	132.3	131.5	132.3	9	6,60,725	5,000
15-May-2025	135.9	138.9	135	138.9	7	5,49,350	4,000
16-May-2025	145.8	145.8	145.8	145.8	6	4,37,400	3,000
19-May-2025	153.05	153.05	138.55	142	39	39,54,000	25,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice