Emmvee Photovoltaic Power Limited EMMVEE
NSE · India · Electronic Technology
INR 305.90-10.00 (-3.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 315.90 | +0.43% | INR 313.95 | INR 318.50 | INR 313.20 | 1.30M |
| 2026-09-29 | INR 314.55 | -0.32% | INR 314.05 | INR 319.00 | INR 312.45 | 1.67M |
| 2026-09-28 | INR 315.55 | -1.97% | INR 321.10 | INR 322.60 | INR 314.55 | 1.01M |
| 2026-09-25 | INR 321.90 | +1.35% | INR 318.50 | INR 323.45 | INR 310.50 | 2.47M |
| 2026-09-24 | INR 317.60 | -4.65% | INR 329.55 | INR 331.15 | INR 316.05 | 3.61M |
| 2026-09-23 | INR 333.10 | -1.96% | INR 340.80 | INR 341.90 | INR 327.10 | 2.79M |
| 2026-09-22 | INR 339.75 | -0.25% | INR 343.00 | INR 346.80 | INR 338.30 | 1.46M |
| 2026-09-21 | INR 340.60 | +3.84% | INR 330.10 | INR 354.80 | INR 330.10 | 11.45M |
| 2026-09-18 | INR 328.00 | +0.77% | INR 328.65 | INR 333.00 | INR 326.60 | 974.17K |
| 2026-09-17 | INR 325.50 | +1.18% | INR 323.00 | INR 326.75 | INR 316.05 | 2.27M |
| 2026-09-16 | INR 321.70 | -2.08% | INR 322.50 | INR 330.60 | INR 318.60 | 1.37M |
| 2026-09-15 | INR 328.55 | -5.04% | INR 346.00 | INR 349.70 | INR 322.45 | 2.89M |
| 2026-09-14 | INR 346.00 | 0.00% | INR 346.00 | INR 346.00 | INR 346.00 | 0 |
| 2026-09-11 | INR 346.00 | +0.98% | INR 342.65 | INR 348.20 | INR 332.90 | 3.75M |
| 2026-09-10 | INR 342.65 | +4.18% | INR 328.90 | INR 344.90 | INR 328.60 | 5.01M |
| 2026-09-09 | INR 328.90 | -0.71% | INR 331.00 | INR 338.00 | INR 327.95 | 1.64M |
| 2026-09-08 | INR 331.25 | +1.86% | INR 325.65 | INR 332.75 | INR 323.25 | 1.24M |
| 2026-09-07 | INR 325.20 | 0.00% | INR 323.70 | INR 334.70 | INR 320.25 | 2.03M |
| 2026-09-04 | INR 325.20 | -0.37% | INR 327.00 | INR 330.90 | INR 322.30 | 873.38K |
| 2026-09-03 | INR 326.40 | +0.52% | INR 325.00 | INR 328.60 | INR 324.00 | 594.48K |
| 2026-09-02 | INR 324.70 | +1.71% | INR 316.20 | INR 327.45 | INR 315.90 | 1.01M |
| 2026-09-01 | INR 319.25 | -0.78% | INR 321.40 | INR 323.15 | INR 317.40 | 877.48K |
| 2026-08-31 | INR 321.75 | -0.73% | INR 324.10 | INR 327.00 | INR 318.40 | 2.35M |
| 2026-08-28 | INR 324.10 | -0.98% | INR 327.30 | INR 331.00 | INR 322.75 | 737.47K |
| 2026-08-27 | INR 327.30 | -1.70% | INR 331.80 | INR 337.90 | INR 325.50 | 1.28M |
| 2026-08-26 | INR 332.95 | -0.22% | INR 336.00 | INR 337.80 | INR 331.25 | 1.18M |
| 2026-08-25 | INR 333.70 | +2.60% | INR 323.85 | INR 334.75 | INR 322.05 | 1.80M |
| 2026-08-24 | INR 325.25 | +0.39% | INR 324.00 | INR 327.50 | INR 321.50 | 1.17M |
| 2026-08-21 | INR 324.00 | -0.49% | INR 326.10 | INR 328.95 | INR 322.60 | 1.67M |
| 2026-08-20 | INR 325.60 | +2.73% | INR 326.90 | INR 339.60 | INR 324.10 | 7.48M |
| 2026-08-19 | INR 316.95 | -0.24% | INR 315.15 | INR 321.55 | INR 314.35 | 1.46M |
| 2026-08-18 | INR 317.70 | -0.95% | INR 319.25 | INR 325.00 | INR 316.40 | 1.13M |
| 2026-08-17 | INR 320.75 | -0.23% | INR 320.95 | INR 326.65 | INR 319.00 | 1.59M |
| 2026-08-14 | INR 321.50 | -0.66% | INR 322.00 | INR 323.00 | INR 317.00 | 1.10M |
| 2026-08-13 | INR 323.65 | +2.03% | INR 316.00 | INR 326.30 | INR 316.00 | 1.26M |
| 2026-08-12 | INR 317.20 | -0.38% | INR 319.00 | INR 319.55 | INR 313.45 | 895.87K |
| 2026-08-11 | INR 318.40 | -1.67% | INR 325.70 | INR 325.70 | INR 317.60 | 1.38M |
| 2026-08-10 | INR 323.80 | +1.54% | INR 323.10 | INR 334.70 | INR 322.40 | 4.06M |
| 2026-08-07 | INR 318.90 | -2.82% | INR 325.95 | INR 326.70 | INR 316.65 | 1.58M |
| 2026-08-06 | INR 328.15 | +1.09% | INR 326.05 | INR 333.20 | INR 322.50 | 1.56M |
| 2026-08-05 | INR 324.60 | +0.34% | INR 324.75 | INR 329.00 | INR 320.10 | 962.89K |
| 2026-08-04 | INR 323.50 | +1.24% | INR 317.90 | INR 325.65 | INR 317.00 | 1.15M |
| 2026-08-03 | INR 319.55 | +0.61% | INR 319.75 | INR 323.50 | INR 314.40 | 1.06M |
| 2026-07-31 | INR 317.60 | +3.30% | INR 310.00 | INR 319.70 | INR 306.75 | 2.62M |
| 2026-07-30 | INR 307.45 | -2.92% | INR 316.00 | INR 319.45 | INR 306.00 | 2.31M |
| 2026-07-29 | INR 316.70 | -3.69% | INR 330.95 | INR 331.75 | INR 316.00 | 1.95M |
| 2026-07-28 | INR 328.85 | -1.42% | INR 333.60 | INR 334.55 | INR 327.20 | 1.41M |
| 2026-07-27 | INR 333.60 | +0.79% | INR 336.00 | INR 341.40 | INR 331.70 | 2.34M |
| 2026-07-24 | INR 331.00 | +3.52% | INR 317.75 | INR 332.25 | INR 314.15 | 2.76M |
| 2026-07-23 | INR 319.75 | -0.70% | INR 320.80 | INR 324.70 | INR 317.90 | 1.71M |
| 2026-07-22 | INR 322.00 | -1.63% | INR 328.00 | INR 330.00 | INR 315.00 | 2.07M |
| 2026-07-21 | INR 327.35 | -2.62% | INR 335.00 | INR 337.55 | INR 322.80 | 3.61M |
| 2026-07-20 | INR 336.15 | -2.58% | INR 341.55 | INR 344.70 | INR 334.05 | 2.44M |
| 2026-07-17 | INR 345.05 | -5.56% | INR 366.80 | INR 367.80 | INR 342.10 | 5.90M |
| 2026-07-16 | INR 365.35 | +8.16% | INR 356.30 | INR 371.55 | INR 348.35 | 23.16M |
| 2026-07-15 | INR 337.80 | +1.09% | INR 336.00 | INR 341.90 | INR 332.00 | 1.91M |
| 2026-07-14 | INR 334.15 | -1.49% | INR 337.95 | INR 347.30 | INR 333.00 | 2.68M |
| 2026-07-13 | INR 339.20 | +1.79% | INR 333.00 | INR 345.85 | INR 332.00 | 2.24M |
| 2026-07-10 | INR 333.25 | -0.36% | INR 337.70 | INR 337.80 | INR 331.80 | 1.33M |
| 2026-07-09 | INR 334.45 | +1.61% | INR 330.00 | INR 338.95 | INR 330.00 | 2.13M |
| 2026-07-08 | INR 329.15 | +0.38% | INR 326.00 | INR 336.70 | INR 325.10 | 2.26M |
| 2026-07-07 | INR 327.90 | -6.54% | INR 350.00 | INR 350.00 | INR 327.00 | 3.55M |
| 2026-07-06 | INR 350.85 | -2.26% | INR 357.00 | INR 359.95 | INR 342.35 | 3.23M |
| 2026-07-03 | INR 358.95 | -0.91% | INR 362.00 | INR 369.80 | INR 353.25 | 2.67M |
| 2026-07-02 | INR 362.25 | +2.93% | INR 353.00 | INR 368.00 | INR 344.90 | 4.78M |
| 2026-07-01 | INR 351.95 | +2.61% | INR 345.80 | INR 356.70 | INR 337.15 | 4.24M |
| 2026-06-30 | INR 343.00 | +3.20% | INR 333.00 | INR 344.50 | INR 330.85 | 2.59M |
| 2026-06-29 | INR 332.35 | -1.45% | INR 338.00 | INR 338.65 | INR 325.65 | 2.39M |
| 2026-06-26 | INR 337.25 | 0.00% | INR 337.25 | INR 337.25 | INR 337.25 | 0 |
| 2026-06-25 | INR 337.25 | -0.33% | INR 341.50 | INR 344.70 | INR 334.50 | 2.19M |
| 2026-06-24 | INR 338.35 | +2.97% | INR 328.50 | INR 339.85 | INR 325.00 | 2.65M |
| 2026-06-23 | INR 328.60 | +0.86% | INR 327.00 | INR 337.95 | INR 324.70 | 4.00M |
| 2026-06-22 | INR 325.80 | -1.90% | INR 331.55 | INR 334.40 | INR 323.70 | 1.99M |
| 2026-06-19 | INR 332.10 | -0.48% | INR 331.95 | INR 339.10 | INR 328.65 | 2.23M |
| 2026-06-18 | INR 333.70 | -2.78% | INR 343.25 | INR 344.45 | INR 332.80 | 2.65M |
| 2026-06-17 | INR 343.25 | +2.05% | INR 336.90 | INR 345.45 | INR 334.30 | 3.28M |
| 2026-06-16 | INR 336.35 | -0.12% | INR 337.00 | INR 340.90 | INR 329.90 | 2.02M |
| 2026-06-15 | INR 336.75 | -1.98% | INR 351.45 | INR 352.00 | INR 332.80 | 3.45M |
| 2026-06-12 | INR 343.55 | +6.83% | INR 328.00 | INR 346.00 | INR 327.15 | 5.28M |
| 2026-06-11 | INR 321.60 | -2.66% | INR 327.00 | INR 333.00 | INR 320.05 | 1.97M |
| 2026-06-10 | INR 330.40 | -1.43% | INR 335.90 | INR 337.05 | INR 329.10 | 1.71M |
| 2026-06-09 | INR 335.20 | +1.56% | INR 335.00 | INR 343.50 | INR 326.55 | 3.60M |
| 2026-06-08 | INR 330.05 | -1.29% | INR 328.00 | INR 338.00 | INR 319.70 | 2.98M |
| 2026-06-05 | INR 334.35 | +1.49% | INR 329.50 | INR 337.25 | INR 325.00 | 5.32M |
| 2026-06-04 | INR 329.45 | +0.53% | INR 331.00 | INR 341.35 | INR 325.00 | 6.54M |
| 2026-06-03 | INR 327.70 | +5.45% | INR 311.25 | INR 329.90 | INR 311.05 | 6.47M |
| 2026-06-02 | INR 310.75 | +2.25% | INR 303.70 | INR 323.00 | INR 300.60 | 4.59M |
| 2026-06-01 | INR 303.90 | -6.58% | INR 329.50 | INR 332.55 | INR 301.70 | 5.21M |
| 2026-05-29 | INR 325.30 | +4.23% | INR 315.00 | INR 329.95 | INR 313.50 | 14.72M |
| 2026-05-28 | INR 312.10 | 0.00% | INR 312.10 | INR 312.10 | INR 312.10 | 0 |