Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹140

(-1.96%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	147	150.65	145	150.65	43	34,90,900	21,000
22-Jul-2025	150.65	155.95	150.65	152.05	26	21,61,750	13,500
23-Jul-2025	155.7	155.7	148.1	152.05	15	13,65,750	7,500
24-Jul-2025	152.05	152.05	149.2	149.2	7	6,76,725	4,500
25-Jul-2025	148	152.4	147.5	148	12	11,11,375	7,000
28-Jul-2025	150	155	150	153.9	36	28,45,475	18,500
29-Jul-2025	150.1	153	146.2	146.45	41	54,50,025	36,500
30-Jul-2025	146.2	146.3	139.5	140.65	26	30,70,475	21,500
31-Jul-2025	140	145	136.8	137.95	57	1,09,23,575	78,500
01-Aug-2025	140	144.8	140	144.75	25	28,83,925	20,000
04-Aug-2025	145.05	148.9	145.05	146.95	14	13,20,450	9,000
05-Aug-2025	146.95	150	139.6	146	43	96,26,000	60,000
06-Aug-2025	145.1	145.5	138.7	145	57	1,22,76,350	82,000
07-Aug-2025	145	145	137.75	142.8	43	91,78,650	65,500
08-Aug-2025	137.55	141	136	140	30	69,26,325	49,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice