Emmbi Industries Limited EMMBI
NSE · India · Process Industries
INR 85.27-4.47 (-4.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 89.74 | +0.45% | INR 90.00 | INR 90.00 | INR 88.10 | 5.47K |
| 2026-09-29 | INR 89.34 | +0.19% | INR 89.70 | INR 90.00 | INR 86.00 | 4.47K |
| 2026-09-28 | INR 89.17 | +2.48% | INR 87.00 | INR 90.00 | INR 85.01 | 8.29K |
| 2026-09-25 | INR 87.01 | -1.67% | INR 90.00 | INR 90.00 | INR 85.10 | 19.87K |
| 2026-09-24 | INR 88.49 | -0.25% | INR 90.19 | INR 90.45 | INR 88.10 | 5.43K |
| 2026-09-23 | INR 88.71 | -2.40% | INR 90.70 | INR 90.80 | INR 88.51 | 5.60K |
| 2026-09-22 | INR 90.89 | +3.16% | INR 88.55 | INR 91.00 | INR 86.00 | 21.56K |
| 2026-09-21 | INR 88.11 | -0.90% | INR 90.85 | INR 90.90 | INR 87.65 | 1.52K |
| 2026-09-18 | INR 88.91 | +1.14% | INR 87.25 | INR 89.76 | INR 86.10 | 2.81K |
| 2026-09-17 | INR 87.91 | +0.18% | INR 90.95 | INR 91.30 | INR 86.00 | 3.71K |
| 2026-09-16 | INR 87.75 | -2.92% | INR 90.84 | INR 90.84 | INR 86.80 | 3.88K |
| 2026-09-15 | INR 90.39 | +1.62% | INR 90.99 | INR 92.85 | INR 88.00 | 5.00K |
| 2026-09-14 | INR 88.95 | 0.00% | INR 88.95 | INR 88.95 | INR 88.95 | 0 |
| 2026-09-11 | INR 88.95 | -0.31% | INR 89.00 | INR 89.00 | INR 86.00 | 18.03K |
| 2026-09-10 | INR 89.23 | -0.72% | INR 89.93 | INR 91.00 | INR 87.53 | 4.69K |
| 2026-09-09 | INR 89.88 | -0.07% | INR 89.89 | INR 89.94 | INR 87.56 | 3.88K |
| 2026-09-08 | INR 89.94 | -2.24% | INR 94.47 | INR 94.47 | INR 87.55 | 11.74K |
| 2026-09-07 | INR 92.00 | +1.10% | INR 91.45 | INR 93.30 | INR 87.50 | 3.88K |
| 2026-09-04 | INR 91.00 | +0.92% | INR 91.05 | INR 94.20 | INR 90.75 | 5.83K |
| 2026-09-03 | INR 90.17 | -1.36% | INR 91.41 | INR 93.24 | INR 88.55 | 6.45K |
| 2026-09-02 | INR 91.41 | -1.35% | INR 93.50 | INR 94.99 | INR 90.00 | 16.81K |
| 2026-09-01 | INR 92.66 | +2.61% | INR 91.33 | INR 94.48 | INR 91.00 | 23.01K |
| 2026-08-31 | INR 90.30 | +5.00% | INR 90.30 | INR 90.30 | INR 90.00 | 44.40K |
| 2026-08-28 | INR 86.00 | +4.37% | INR 82.47 | INR 86.50 | INR 81.24 | 11.63K |
| 2026-08-27 | INR 82.40 | +1.14% | INR 82.00 | INR 82.47 | INR 82.00 | 2.57K |
| 2026-08-26 | INR 81.47 | +0.53% | INR 82.95 | INR 82.95 | INR 81.00 | 2.84K |
| 2026-08-25 | INR 81.04 | -0.88% | INR 80.12 | INR 81.55 | INR 80.12 | 3.26K |
| 2026-08-24 | INR 81.76 | -1.00% | INR 82.50 | INR 83.00 | INR 80.10 | 5.35K |
| 2026-08-21 | INR 82.59 | -0.66% | INR 84.99 | INR 84.99 | INR 82.50 | 1.60K |
| 2026-08-20 | INR 83.14 | +1.43% | INR 81.57 | INR 83.99 | INR 81.57 | 1.95K |
| 2026-08-19 | INR 81.97 | -0.18% | INR 82.00 | INR 82.85 | INR 80.50 | 4.91K |
| 2026-08-18 | INR 82.12 | -1.10% | INR 83.44 | INR 83.44 | INR 81.80 | 4.01K |
| 2026-08-17 | INR 83.03 | -3.14% | INR 83.20 | INR 85.50 | INR 82.55 | 13.23K |
| 2026-08-14 | INR 85.72 | +0.43% | INR 85.85 | INR 86.50 | INR 84.00 | 5.67K |
| 2026-08-13 | INR 85.35 | +0.41% | INR 85.00 | INR 86.34 | INR 85.00 | 4.21K |
| 2026-08-12 | INR 85.00 | +1.08% | INR 84.93 | INR 85.77 | INR 83.16 | 19.72K |
| 2026-08-11 | INR 84.09 | -1.33% | INR 85.00 | INR 87.00 | INR 83.55 | 3.53K |
| 2026-08-10 | INR 85.22 | +1.67% | INR 83.90 | INR 86.00 | INR 83.01 | 8.71K |
| 2026-08-07 | INR 83.82 | -2.51% | INR 84.00 | INR 85.22 | INR 83.05 | 10.29K |
| 2026-08-06 | INR 85.98 | -1.16% | INR 87.42 | INR 88.30 | INR 83.00 | 12.92K |
| 2026-08-05 | INR 86.99 | +0.02% | INR 85.00 | INR 87.49 | INR 85.00 | 7.61K |
| 2026-08-04 | INR 86.97 | +1.59% | INR 85.55 | INR 87.00 | INR 83.12 | 20.96K |
| 2026-08-03 | INR 85.61 | -2.12% | INR 88.00 | INR 89.90 | INR 83.10 | 10.05K |
| 2026-07-31 | INR 87.46 | -0.52% | INR 89.00 | INR 89.00 | INR 86.20 | 4.21K |
| 2026-07-30 | INR 87.92 | +1.35% | INR 86.32 | INR 88.00 | INR 85.05 | 3.24K |
| 2026-07-29 | INR 86.75 | -1.27% | INR 88.30 | INR 89.00 | INR 85.31 | 5.43K |
| 2026-07-28 | INR 87.87 | +0.48% | INR 87.52 | INR 89.00 | INR 86.00 | 10.07K |
| 2026-07-27 | INR 87.45 | -0.09% | INR 87.96 | INR 90.00 | INR 86.05 | 5.61K |
| 2026-07-24 | INR 87.53 | -3.58% | INR 86.50 | INR 89.87 | INR 86.50 | 2.66K |
| 2026-07-23 | INR 90.78 | +4.23% | INR 87.15 | INR 91.00 | INR 87.10 | 6.68K |
| 2026-07-22 | INR 87.10 | -2.12% | INR 89.90 | INR 90.00 | INR 87.05 | 2.17K |
| 2026-07-21 | INR 88.99 | -3.91% | INR 93.00 | INR 94.65 | INR 87.98 | 14.61K |
| 2026-07-20 | INR 92.61 | +2.79% | INR 89.65 | INR 93.00 | INR 89.65 | 2.24K |
| 2026-07-17 | INR 90.10 | -2.07% | INR 90.36 | INR 93.40 | INR 89.20 | 8.08K |
| 2026-07-16 | INR 92.00 | +2.19% | INR 90.03 | INR 93.79 | INR 90.03 | 4.07K |
| 2026-07-15 | INR 90.03 | -1.65% | INR 91.54 | INR 94.00 | INR 89.00 | 2.63K |
| 2026-07-14 | INR 91.54 | -0.14% | INR 91.67 | INR 92.80 | INR 90.10 | 4.32K |
| 2026-07-13 | INR 91.67 | +1.86% | INR 88.00 | INR 92.00 | INR 86.00 | 5.21K |
| 2026-07-10 | INR 90.00 | +1.68% | INR 88.51 | INR 90.35 | INR 86.00 | 7.66K |
| 2026-07-09 | INR 88.51 | +0.55% | INR 90.00 | INR 91.00 | INR 88.08 | 5.65K |
| 2026-07-08 | INR 88.03 | -3.59% | INR 91.31 | INR 93.10 | INR 88.00 | 9.09K |
| 2026-07-07 | INR 91.31 | -2.85% | INR 94.00 | INR 94.00 | INR 90.00 | 4.85K |
| 2026-07-06 | INR 93.99 | -0.20% | INR 93.00 | INR 95.00 | INR 92.85 | 3.41K |
| 2026-07-03 | INR 94.18 | -0.42% | INR 94.58 | INR 95.00 | INR 91.00 | 4.43K |
| 2026-07-02 | INR 94.58 | -1.80% | INR 97.04 | INR 97.04 | INR 94.22 | 14.76K |
| 2026-07-01 | INR 96.31 | -1.27% | INR 97.55 | INR 98.62 | INR 96.02 | 17.65K |
| 2026-06-30 | INR 97.55 | +4.37% | INR 93.00 | INR 103.00 | INR 93.00 | 78.68K |
| 2026-06-29 | INR 93.47 | -2.80% | INR 96.16 | INR 96.99 | INR 92.71 | 15.74K |
| 2026-06-26 | INR 96.16 | 0.00% | INR 96.16 | INR 96.16 | INR 96.16 | 0 |
| 2026-06-25 | INR 96.16 | -2.21% | INR 99.45 | INR 99.45 | INR 94.72 | 29.38K |
| 2026-06-24 | INR 98.33 | -4.38% | INR 101.65 | INR 103.90 | INR 98.03 | 48.05K |
| 2026-06-23 | INR 102.83 | +9.46% | INR 94.70 | INR 112.70 | INR 94.70 | 647.66K |
| 2026-06-22 | INR 93.94 | +2.53% | INR 91.62 | INR 94.95 | INR 91.00 | 10.84K |
| 2026-06-19 | INR 91.62 | -0.55% | INR 92.56 | INR 93.00 | INR 90.80 | 5.32K |
| 2026-06-18 | INR 92.13 | -0.17% | INR 92.75 | INR 93.55 | INR 91.20 | 5.00K |
| 2026-06-17 | INR 92.29 | +0.40% | INR 92.45 | INR 94.00 | INR 89.00 | 14.51K |
| 2026-06-16 | INR 91.92 | +8.70% | INR 85.45 | INR 93.50 | INR 85.25 | 71.03K |
| 2026-06-15 | INR 84.56 | +1.57% | INR 85.00 | INR 85.50 | INR 83.00 | 12.87K |
| 2026-06-12 | INR 83.25 | +1.09% | INR 84.90 | INR 84.90 | INR 82.51 | 1.96K |
| 2026-06-11 | INR 82.35 | -1.57% | INR 83.50 | INR 84.38 | INR 82.00 | 6.11K |
| 2026-06-10 | INR 83.66 | -1.34% | INR 85.22 | INR 86.01 | INR 83.60 | 6.92K |
| 2026-06-09 | INR 84.80 | +1.87% | INR 84.85 | INR 85.81 | INR 83.96 | 7.19K |
| 2026-06-08 | INR 83.24 | -2.07% | INR 85.00 | INR 87.49 | INR 82.61 | 15.85K |
| 2026-06-05 | INR 85.00 | -0.85% | INR 85.95 | INR 86.00 | INR 82.40 | 8.88K |
| 2026-06-04 | INR 85.73 | +3.29% | INR 83.41 | INR 86.20 | INR 82.30 | 13.69K |
| 2026-06-03 | INR 83.00 | -2.02% | INR 84.10 | INR 84.10 | INR 83.00 | 3.52K |
| 2026-06-02 | INR 84.71 | +0.55% | INR 84.25 | INR 85.00 | INR 83.10 | 4.68K |
| 2026-06-01 | INR 84.25 | +1.12% | INR 83.32 | INR 86.50 | INR 81.75 | 9.31K |
| 2026-05-29 | INR 83.32 | -1.06% | INR 86.50 | INR 87.50 | INR 83.00 | 6.58K |
| 2026-05-28 | INR 84.21 | 0.00% | INR 84.21 | INR 84.21 | INR 84.21 | 0 |