Indian Emulsifiers Ltd. IEML
NSE · India · Process Industries
INR 358.50-7.50 (-2.05%)
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 53.45 | +4.91% | INR 53.45 | INR 53.45 | INR 48.45 | 189.50K |
| 2026-09-29 | INR 50.95 | -4.94% | INR 55.50 | INR 55.50 | INR 50.95 | 48.00K |
| 2026-09-28 | INR 53.60 | +5.00% | INR 53.60 | INR 53.60 | INR 52.50 | 208.50K |
| 2026-09-25 | INR 51.05 | +4.93% | INR 51.05 | INR 51.05 | INR 50.00 | 219.50K |
| 2026-09-24 | INR 48.65 | +4.96% | INR 48.65 | INR 48.65 | INR 48.25 | 97.50K |
| 2026-09-23 | INR 46.35 | +4.98% | INR 46.35 | INR 46.35 | INR 46.35 | 51.00K |
| 2026-09-22 | INR 44.15 | +4.99% | INR 41.00 | INR 44.15 | INR 40.50 | 101.00K |
| 2026-09-21 | INR 42.05 | -2.10% | INR 42.30 | INR 43.00 | INR 41.25 | 38.50K |
| 2026-09-18 | INR 42.95 | +3.87% | INR 40.55 | INR 43.40 | INR 40.00 | 70.00K |
| 2026-09-17 | INR 41.35 | +0.36% | INR 41.60 | INR 41.70 | INR 40.15 | 65.00K |
| 2026-09-16 | INR 41.20 | 0.00% | INR 40.40 | INR 42.00 | INR 40.00 | 40.50K |
| 2026-09-15 | INR 41.20 | +1.85% | INR 41.55 | INR 42.45 | INR 40.85 | 86.50K |
| 2026-09-11 | INR 40.45 | -0.74% | INR 40.85 | INR 41.75 | INR 40.40 | 33.00K |
| 2026-09-10 | INR 40.75 | -3.78% | INR 42.95 | INR 42.95 | INR 40.50 | 44.50K |
| 2026-09-09 | INR 42.35 | +0.95% | INR 42.00 | INR 42.50 | INR 40.55 | 24.00K |
| 2026-09-08 | INR 41.95 | +1.70% | INR 41.00 | INR 43.30 | INR 40.80 | 37.00K |
| 2026-09-07 | INR 41.25 | -1.90% | INR 43.80 | INR 44.15 | INR 40.25 | 42.00K |
| 2026-09-04 | INR 42.05 | +4.34% | INR 40.20 | INR 42.30 | INR 40.15 | 40.00K |
| 2026-09-03 | INR 40.30 | -2.42% | INR 41.15 | INR 41.15 | INR 39.50 | 46.50K |
| 2026-09-02 | INR 41.30 | -2.71% | INR 40.70 | INR 42.00 | INR 40.35 | 28.00K |
| 2026-09-01 | INR 42.45 | -0.59% | INR 40.70 | INR 44.80 | INR 40.60 | 49.00K |
| 2026-08-31 | INR 42.70 | -2.06% | INR 43.70 | INR 43.70 | INR 42.70 | 11.50K |
| 2026-08-28 | INR 43.60 | -1.13% | INR 43.00 | INR 44.35 | INR 43.00 | 25.50K |
| 2026-08-27 | INR 44.10 | +0.68% | INR 43.40 | INR 44.50 | INR 42.40 | 31.50K |
| 2026-08-26 | INR 43.80 | +2.82% | INR 42.60 | INR 44.00 | INR 42.30 | 47.00K |
| 2026-08-25 | INR 42.60 | +3.40% | INR 41.30 | INR 42.90 | INR 41.00 | 48.00K |
| 2026-08-24 | INR 41.20 | +2.11% | INR 40.85 | INR 41.40 | INR 40.50 | 20.00K |
| 2026-08-21 | INR 40.35 | -0.62% | INR 41.00 | INR 41.00 | INR 40.05 | 23.00K |
| 2026-08-20 | INR 40.60 | +1.00% | INR 40.00 | INR 41.10 | INR 39.55 | 39.50K |
| 2026-08-19 | INR 40.20 | -0.37% | INR 41.00 | INR 41.00 | INR 39.50 | 21.00K |
| 2026-08-18 | INR 40.35 | -0.25% | INR 41.90 | INR 41.90 | INR 40.00 | 39.50K |
| 2026-08-17 | INR 40.45 | -4.49% | INR 43.20 | INR 43.20 | INR 38.15 | 141.50K |
| 2026-08-14 | INR 42.35 | +6.54% | INR 37.80 | INR 43.70 | INR 37.80 | 88.00K |
| 2026-08-13 | INR 39.75 | -1.85% | INR 40.40 | INR 41.40 | INR 38.65 | 15.00K |
| 2026-08-12 | INR 40.50 | -2.53% | INR 41.55 | INR 41.55 | INR 39.60 | 136.00K |
| 2026-08-11 | INR 41.55 | -4.26% | INR 41.80 | INR 44.40 | INR 41.00 | 35.50K |
| 2026-08-10 | INR 43.40 | -1.25% | INR 44.60 | INR 45.00 | INR 43.40 | 54.50K |
| 2026-08-07 | INR 43.95 | +4.77% | INR 43.45 | INR 45.50 | INR 43.00 | 51.00K |
| 2026-08-06 | INR 41.95 | +3.71% | INR 40.00 | INR 42.45 | INR 40.00 | 42.00K |
| 2026-08-05 | INR 40.45 | -3.69% | INR 42.95 | INR 42.95 | INR 39.90 | 36.50K |
| 2026-08-04 | INR 42.00 | -1.87% | INR 42.15 | INR 43.00 | INR 41.00 | 36.00K |
| 2026-08-03 | INR 42.80 | +2.39% | INR 42.95 | INR 43.00 | INR 42.20 | 10.50K |
| 2026-07-31 | INR 41.80 | -0.95% | INR 41.65 | INR 43.50 | INR 41.65 | 30.00K |
| 2026-07-30 | INR 42.20 | -1.52% | INR 43.05 | INR 44.05 | INR 41.25 | 11.00K |
| 2026-07-29 | INR 42.85 | +1.54% | INR 43.50 | INR 43.50 | INR 42.25 | 8.50K |
| 2026-07-28 | INR 42.20 | -2.76% | INR 43.40 | INR 43.40 | INR 41.65 | 16.50K |
| 2026-07-27 | INR 43.40 | +3.46% | INR 42.50 | INR 43.45 | INR 42.50 | 18.00K |
| 2026-07-24 | INR 41.95 | -0.24% | INR 42.50 | INR 42.70 | INR 40.55 | 13.50K |
| 2026-07-23 | INR 42.05 | -0.47% | INR 41.05 | INR 43.15 | INR 41.05 | 9.00K |
| 2026-07-22 | INR 42.25 | -3.76% | INR 43.90 | INR 44.05 | INR 42.00 | 30.00K |
| 2026-07-21 | INR 43.90 | +3.42% | INR 44.00 | INR 44.25 | INR 42.30 | 42.50K |
| 2026-07-20 | INR 42.45 | +4.94% | INR 40.45 | INR 42.45 | INR 40.30 | 57.00K |
| 2026-07-17 | INR 40.45 | -3.00% | INR 40.95 | INR 41.95 | INR 40.00 | 36.50K |
| 2026-07-16 | INR 41.70 | +2.96% | INR 40.50 | INR 42.50 | INR 40.50 | 24.00K |
| 2026-07-15 | INR 40.50 | -2.99% | INR 41.65 | INR 41.65 | INR 39.70 | 85.50K |
| 2026-07-14 | INR 41.75 | -3.02% | INR 41.55 | INR 43.45 | INR 41.55 | 17.50K |
| 2026-07-13 | INR 43.05 | +0.94% | INR 43.00 | INR 43.35 | INR 40.75 | 53.50K |
| 2026-07-10 | INR 42.65 | +0.95% | INR 42.75 | INR 43.55 | INR 41.85 | 22.50K |
| 2026-07-09 | INR 42.25 | +0.12% | INR 42.95 | INR 42.95 | INR 41.95 | 9.50K |
| 2026-07-08 | INR 42.20 | -4.85% | INR 43.10 | INR 43.80 | INR 42.15 | 42.50K |
| 2026-07-07 | INR 44.35 | +3.14% | INR 45.00 | INR 45.00 | INR 43.20 | 39.50K |
| 2026-07-06 | INR 43.00 | +1.53% | INR 42.30 | INR 43.25 | INR 42.30 | 22.50K |
| 2026-07-03 | INR 42.35 | -3.64% | INR 43.00 | INR 44.50 | INR 41.80 | 93.00K |
| 2026-07-02 | INR 43.95 | +0.92% | INR 43.55 | INR 44.75 | INR 43.00 | 17.50K |
| 2026-07-01 | INR 43.55 | -4.50% | INR 45.60 | INR 45.60 | INR 43.35 | 56.00K |
| 2026-06-30 | INR 45.60 | -1.51% | INR 46.10 | INR 46.50 | INR 44.50 | 39.50K |
| 2026-06-29 | INR 46.30 | +1.54% | INR 47.75 | INR 47.75 | INR 43.55 | 105.50K |
| 2026-06-26 | INR 45.60 | 0.00% | INR 45.60 | INR 45.60 | INR 45.60 | 0 |
| 2026-06-25 | INR 45.60 | -0.55% | INR 46.50 | INR 46.50 | INR 45.00 | 28.50K |
| 2026-06-24 | INR 45.85 | -0.43% | INR 47.00 | INR 47.70 | INR 45.30 | 36.50K |
| 2026-06-23 | INR 46.05 | -3.05% | INR 48.00 | INR 48.00 | INR 45.55 | 48.50K |
| 2026-06-22 | INR 47.50 | +1.93% | INR 47.15 | INR 48.10 | INR 47.15 | 58.50K |
| 2026-06-19 | INR 46.60 | +1.53% | INR 44.30 | INR 47.15 | INR 43.90 | 75.00K |
| 2026-06-18 | INR 45.90 | -4.97% | INR 46.25 | INR 49.75 | INR 45.90 | 138.00K |
| 2026-06-17 | INR 48.30 | -3.50% | INR 52.50 | INR 52.55 | INR 47.55 | 474.00K |
| 2026-06-16 | INR 50.05 | +4.93% | INR 50.00 | INR 50.05 | INR 50.00 | 130.00K |
| 2026-06-15 | INR 47.70 | +4.95% | INR 47.70 | INR 47.70 | INR 47.65 | 99.50K |
| 2026-06-12 | INR 45.45 | +4.97% | INR 42.60 | INR 45.45 | INR 41.55 | 207.50K |
| 2026-06-11 | INR 43.30 | -4.94% | INR 45.00 | INR 45.00 | INR 43.30 | 235.50K |
| 2026-06-10 | INR 45.55 | -2.46% | INR 47.00 | INR 48.95 | INR 45.00 | 198.50K |
| 2026-06-09 | INR 46.70 | -1.06% | INR 47.85 | INR 47.85 | INR 44.85 | 225.50K |
| 2026-06-08 | INR 47.20 | -2.38% | INR 50.75 | INR 50.75 | INR 46.15 | 430.00K |
| 2026-06-05 | INR 48.35 | +4.99% | INR 48.35 | INR 48.35 | INR 48.35 | 32.00K |
| 2026-06-04 | INR 46.05 | +4.90% | INR 46.05 | INR 46.05 | INR 46.05 | 32.00K |
| 2026-06-03 | INR 43.90 | +4.90% | INR 43.90 | INR 43.90 | INR 43.90 | 44.00K |
| 2026-06-02 | INR 41.85 | +4.89% | INR 41.80 | INR 41.85 | INR 41.15 | 175.50K |
| 2026-06-01 | INR 39.90 | +5.00% | INR 39.85 | INR 39.90 | INR 37.90 | 123.50K |
| 2026-05-29 | INR 38.00 | -9.74% | INR 40.30 | INR 40.75 | INR 37.90 | 1.33M |
| 2026-05-28 | INR 42.10 | 0.00% | INR 42.10 | INR 42.10 | INR 42.10 | 0 |
| 2026-05-27 | INR 42.10 | -9.95% | INR 47.00 | INR 47.85 | INR 42.10 | 311.50K |