Energy-Mission Machineries (India) Limited EMMIL
NSE · India · Producer Manufacturing
INR 345.50+3.75 (+1.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 132.75 | +0.57% | INR 136.00 | INR 139.00 | INR 130.00 | 21.00K |
| 2026-09-30 | INR 132.00 | -1.01% | INR 133.00 | INR 133.00 | INR 130.00 | 6.50K |
| 2026-09-29 | INR 133.35 | +3.90% | INR 128.00 | INR 137.70 | INR 126.30 | 5.75K |
| 2026-09-28 | INR 128.35 | +2.72% | INR 125.20 | INR 140.00 | INR 119.00 | 38.00K |
| 2026-09-25 | INR 124.95 | +1.34% | INR 126.95 | INR 137.00 | INR 122.05 | 32.50K |
| 2026-09-24 | INR 123.30 | -3.41% | INR 124.00 | INR 127.50 | INR 122.00 | 2.75K |
| 2026-09-23 | INR 127.65 | +6.55% | INR 120.00 | INR 129.95 | INR 115.75 | 30.00K |
| 2026-09-22 | INR 119.80 | +1.53% | INR 120.05 | INR 125.00 | INR 119.20 | 31.50K |
| 2026-09-21 | INR 118.00 | +2.70% | INR 119.80 | INR 121.90 | INR 117.00 | 77.75K |
| 2026-09-18 | INR 114.90 | -0.09% | INR 117.50 | INR 117.50 | INR 113.75 | 6.25K |
| 2026-09-17 | INR 115.00 | -1.75% | INR 118.00 | INR 118.00 | INR 115.00 | 13.50K |
| 2026-09-16 | INR 117.05 | -1.56% | INR 119.00 | INR 119.00 | INR 116.75 | 10.50K |
| 2026-09-15 | INR 118.90 | -0.88% | INR 120.00 | INR 120.00 | INR 117.50 | 2.25K |
| 2026-09-11 | INR 119.95 | -0.04% | INR 118.20 | INR 120.00 | INR 116.30 | 10.25K |
| 2026-09-10 | INR 120.00 | -4.00% | INR 120.15 | INR 124.80 | INR 119.00 | 14.25K |
| 2026-09-09 | INR 125.00 | +6.75% | INR 117.05 | INR 125.00 | INR 116.00 | 20.25K |
| 2026-09-08 | INR 117.10 | -0.76% | INR 118.00 | INR 119.10 | INR 117.00 | 3.50K |
| 2026-09-07 | INR 118.00 | -1.75% | INR 118.00 | INR 123.95 | INR 116.00 | 21.50K |
| 2026-09-04 | INR 120.10 | -0.46% | INR 120.00 | INR 124.00 | INR 118.15 | 15.75K |
| 2026-09-03 | INR 120.65 | -2.54% | INR 125.00 | INR 125.00 | INR 120.50 | 4.00K |
| 2026-09-02 | INR 123.80 | +2.31% | INR 122.95 | INR 124.00 | INR 122.55 | 5.50K |
| 2026-09-01 | INR 121.00 | -3.20% | INR 121.10 | INR 123.00 | INR 118.50 | 7.75K |
| 2026-08-31 | INR 125.00 | -3.85% | INR 125.00 | INR 125.00 | INR 120.00 | 3.50K |
| 2026-08-28 | INR 130.00 | +4.84% | INR 124.00 | INR 130.00 | INR 123.00 | 4.50K |
| 2026-08-27 | INR 124.00 | +0.98% | INR 122.80 | INR 124.00 | INR 120.00 | 7.25K |
| 2026-08-26 | INR 122.80 | +2.21% | INR 120.05 | INR 122.80 | INR 120.00 | 2.00K |
| 2026-08-25 | INR 120.15 | -0.70% | INR 121.00 | INR 122.00 | INR 120.00 | 4.50K |
| 2026-08-24 | INR 121.00 | -2.85% | INR 125.50 | INR 125.50 | INR 121.00 | 1.25K |
| 2026-08-21 | INR 124.55 | +0.44% | INR 123.00 | INR 125.00 | INR 122.00 | 10.00K |
| 2026-08-20 | INR 124.00 | -0.12% | INR 119.20 | INR 125.00 | INR 119.20 | 4.50K |
| 2026-08-19 | INR 124.15 | -1.82% | INR 126.80 | INR 127.00 | INR 117.10 | 5.25K |
| 2026-08-18 | INR 126.45 | -0.94% | INR 122.00 | INR 128.00 | INR 120.80 | 7.50K |
| 2026-08-17 | INR 127.65 | +2.12% | INR 129.00 | INR 129.00 | INR 127.65 | 750 |
| 2026-08-14 | INR 125.00 | +2.46% | INR 122.00 | INR 125.40 | INR 120.30 | 9.00K |
| 2026-08-13 | INR 122.00 | +2.09% | INR 121.80 | INR 128.50 | INR 121.80 | 8.75K |
| 2026-08-12 | INR 119.50 | -1.12% | INR 120.85 | INR 121.00 | INR 117.05 | 5.50K |
| 2026-08-11 | INR 120.85 | +0.42% | INR 123.00 | INR 123.00 | INR 120.00 | 4.25K |
| 2026-08-10 | INR 120.35 | -2.11% | INR 117.60 | INR 124.65 | INR 117.00 | 7.00K |
| 2026-08-07 | INR 122.95 | -4.24% | INR 128.40 | INR 128.40 | INR 120.00 | 5.00K |
| 2026-08-06 | INR 128.40 | +2.23% | INR 129.00 | INR 129.00 | INR 128.40 | 1.25K |
| 2026-08-05 | INR 125.60 | +3.67% | INR 121.00 | INR 125.80 | INR 120.00 | 9.25K |
| 2026-08-04 | INR 121.15 | -0.16% | INR 121.30 | INR 121.30 | INR 121.00 | 500 |
| 2026-08-03 | INR 121.35 | -2.18% | INR 122.80 | INR 122.80 | INR 117.00 | 6.25K |
| 2026-07-31 | INR 124.05 | +4.77% | INR 117.50 | INR 125.00 | INR 117.50 | 9.25K |
| 2026-07-30 | INR 118.40 | +2.42% | INR 115.00 | INR 119.95 | INR 114.10 | 5.00K |
| 2026-07-29 | INR 115.60 | -1.45% | INR 117.00 | INR 119.80 | INR 113.25 | 16.50K |
| 2026-07-28 | INR 117.30 | -2.21% | INR 117.00 | INR 118.00 | INR 117.00 | 4.00K |
| 2026-07-27 | INR 119.95 | -1.48% | INR 123.00 | INR 123.00 | INR 118.00 | 8.50K |
| 2026-07-24 | INR 121.75 | +0.62% | INR 122.80 | INR 122.85 | INR 120.00 | 3.25K |
| 2026-07-23 | INR 121.00 | -4.04% | INR 126.00 | INR 126.50 | INR 118.00 | 14.50K |
| 2026-07-22 | INR 126.10 | -1.87% | INR 129.50 | INR 129.50 | INR 124.50 | 4.25K |
| 2026-07-21 | INR 128.50 | -1.15% | INR 129.50 | INR 129.50 | INR 128.50 | 1.25K |
| 2026-07-20 | INR 130.00 | +4.84% | INR 127.00 | INR 131.00 | INR 127.00 | 2.50K |
| 2026-07-17 | INR 124.00 | -2.05% | INR 127.00 | INR 127.10 | INR 124.00 | 4.25K |
| 2026-07-16 | INR 126.60 | -5.52% | INR 130.00 | INR 130.00 | INR 125.30 | 9.25K |
| 2026-07-15 | INR 134.00 | +2.29% | INR 134.65 | INR 134.65 | INR 131.00 | 39.50K |
| 2026-07-14 | INR 131.00 | +3.15% | INR 125.00 | INR 131.00 | INR 125.00 | 3.50K |
| 2026-07-13 | INR 127.00 | -3.31% | INR 130.00 | INR 130.00 | INR 127.00 | 33.75K |
| 2026-07-10 | INR 131.35 | -0.34% | INR 130.00 | INR 132.00 | INR 129.00 | 53.25K |
| 2026-07-09 | INR 131.80 | -2.37% | INR 137.00 | INR 137.00 | INR 131.00 | 54.25K |
| 2026-07-08 | INR 135.00 | +0.67% | INR 134.10 | INR 135.00 | INR 132.10 | 51.25K |
| 2026-07-07 | INR 134.10 | -3.07% | INR 137.90 | INR 138.00 | INR 134.00 | 47.00K |
| 2026-07-06 | INR 138.35 | -4.39% | INR 139.90 | INR 141.50 | INR 135.35 | 5.00K |
| 2026-07-03 | INR 144.70 | -6.01% | INR 147.00 | INR 149.95 | INR 141.60 | 4.25K |
| 2026-07-02 | INR 153.95 | +2.26% | INR 155.55 | INR 161.00 | INR 152.00 | 10.00K |
| 2026-07-01 | INR 150.55 | +16.12% | INR 128.00 | INR 155.00 | INR 128.00 | 23.25K |
| 2026-06-30 | INR 129.65 | +3.72% | INR 127.95 | INR 134.00 | INR 125.00 | 14.25K |
| 2026-06-29 | INR 125.00 | -5.91% | INR 133.00 | INR 134.00 | INR 120.00 | 3.75K |
| 2026-06-26 | INR 132.85 | 0.00% | INR 132.85 | INR 132.85 | INR 132.85 | 0 |
| 2026-06-25 | INR 132.85 | +1.41% | INR 129.00 | INR 132.85 | INR 128.00 | 2.25K |
| 2026-06-24 | INR 131.00 | +0.58% | INR 129.00 | INR 131.00 | INR 129.00 | 1.50K |
| 2026-06-23 | INR 130.25 | -2.21% | INR 132.00 | INR 132.80 | INR 129.00 | 2.50K |
| 2026-06-22 | INR 133.20 | +2.11% | INR 134.80 | INR 134.80 | INR 132.80 | 4.50K |
| 2026-06-19 | INR 130.45 | +2.80% | INR 130.00 | INR 135.00 | INR 128.05 | 5.75K |
| 2026-06-18 | INR 126.90 | +2.59% | INR 124.00 | INR 127.00 | INR 123.70 | 4.50K |
| 2026-06-17 | INR 123.70 | -1.39% | INR 123.50 | INR 125.50 | INR 123.00 | 4.00K |
| 2026-06-16 | INR 125.45 | -0.55% | INR 124.30 | INR 126.95 | INR 124.00 | 2.00K |
| 2026-06-15 | INR 126.15 | -0.67% | INR 128.25 | INR 128.25 | INR 124.00 | 3.50K |
| 2026-06-12 | INR 127.00 | 0.00% | INR 121.05 | INR 127.00 | INR 121.05 | 7.25K |
| 2026-06-11 | INR 127.00 | +1.60% | INR 124.00 | INR 127.00 | INR 121.40 | 2.25K |
| 2026-06-10 | INR 125.00 | -0.79% | INR 125.60 | INR 126.00 | INR 124.50 | 2.75K |
| 2026-06-09 | INR 126.00 | -0.24% | INR 126.25 | INR 127.50 | INR 123.00 | 4.50K |
| 2026-06-08 | INR 126.30 | -0.36% | INR 126.75 | INR 126.90 | INR 120.55 | 3.25K |
| 2026-06-05 | INR 126.75 | +3.09% | INR 127.85 | INR 127.85 | INR 121.55 | 8.25K |
| 2026-06-04 | INR 122.95 | -0.85% | INR 128.55 | INR 128.55 | INR 120.00 | 16.50K |
| 2026-06-03 | INR 124.00 | -0.40% | INR 125.00 | INR 130.00 | INR 124.00 | 3.50K |
| 2026-06-02 | INR 124.50 | +0.04% | INR 124.45 | INR 127.00 | INR 124.45 | 2.25K |
| 2026-06-01 | INR 124.45 | +2.18% | INR 122.05 | INR 124.45 | INR 121.05 | 2.00K |
| 2026-05-29 | INR 121.80 | -7.34% | INR 126.05 | INR 129.00 | INR 121.00 | 8.25K |
| 2026-05-28 | INR 131.45 | 0.00% | INR 131.45 | INR 131.45 | INR 131.45 | 0 |