Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 29.43
-1.31 (-4.26%)
At close: Jul 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.89 | 29.89 | 28.85 | 29.63 | 29.63 | -0.40% | 1,628 |
| Jul 30, 2025 | 28.70 | 29.90 | 28.70 | 29.75 | 29.75 | 1.09% | 1,505 |
| Jul 29, 2025 | 30.58 | 30.74 | 29.21 | 29.43 | 29.43 | -4.26% | 42,301 |
| Jul 28, 2025 | 33.21 | 33.21 | 30.52 | 30.74 | 30.74 | -4.30% | 6,378 |
| Jul 25, 2025 | 34.09 | 34.09 | 31.72 | 32.12 | 32.12 | -1.86% | 94 |
| Jul 24, 2025 | 33.60 | 33.60 | 32.05 | 32.73 | 32.73 | -0.82% | 297 |
| Jul 23, 2025 | 31.51 | 33.00 | 31.05 | 33.00 | 33.00 | 1.44% | 1,667 |
| Jul 22, 2025 | 32.53 | 33.90 | 32.53 | 32.53 | 32.53 | -4.99% | 6,608 |
| Jul 21, 2025 | 34.52 | 36.95 | 34.24 | 34.24 | 34.24 | -4.99% | 7,584 |
| Jul 18, 2025 | 42.90 | 42.90 | 35.37 | 36.04 | 36.04 | -7.78% | 28,096 |
| Jul 17, 2025 | 32.33 | 39.44 | 32.33 | 39.08 | 39.08 | 18.89% | 34,716 |
| Jul 16, 2025 | 37.48 | 37.48 | 32.70 | 32.87 | 32.87 | -3.86% | 796 |
| Jul 15, 2025 | 31.91 | 34.97 | 31.91 | 34.19 | 34.19 | 6.68% | 2,467 |
| Jul 14, 2025 | 30.31 | 35.90 | 30.31 | 32.05 | 32.05 | 1.10% | 641 |
| Jul 11, 2025 | 33.19 | 33.19 | 31.50 | 31.70 | 31.70 | -1.58% | 66 |
| Jul 10, 2025 | 33.30 | 34.40 | 32.11 | 32.21 | 32.21 | -2.39% | 545 |
| Jul 9, 2025 | 32.00 | 33.50 | 32.00 | 33.00 | 33.00 | 2.80% | 695 |
| Jul 8, 2025 | 30.38 | 33.98 | 30.38 | 32.10 | 32.10 | - | 624 |
| Jul 7, 2025 | 32.70 | 34.38 | 31.80 | 32.10 | 32.10 | -4.44% | 709 |
| Jul 4, 2025 | 37.40 | 37.40 | 33.00 | 33.59 | 33.59 | 1.88% | 2,286 |
| Jul 3, 2025 | 34.64 | 34.64 | 31.92 | 32.97 | 32.97 | 4.73% | 1,423 |
| Jul 2, 2025 | 33.60 | 33.60 | 30.50 | 31.48 | 31.48 | -1.62% | 1,780 |
| Jul 1, 2025 | 32.69 | 33.70 | 31.60 | 32.00 | 32.00 | 1.14% | 529 |
| Jun 30, 2025 | 31.06 | 35.88 | 30.95 | 31.64 | 31.64 | -0.53% | 3,426 |
| Jun 27, 2025 | 34.18 | 34.18 | 31.00 | 31.81 | 31.81 | -5.30% | 3,653 |
| Jun 26, 2025 | 33.49 | 34.30 | 32.00 | 33.59 | 33.59 | 0.72% | 299 |
| Jun 25, 2025 | 32.50 | 33.49 | 32.50 | 33.35 | 33.35 | 3.89% | 73 |
| Jun 24, 2025 | 34.00 | 34.00 | 31.67 | 32.10 | 32.10 | 0.85% | 1,019 |
| Jun 23, 2025 | 30.31 | 35.89 | 30.31 | 31.83 | 31.83 | -3.55% | 1,768 |
| Jun 20, 2025 | 31.56 | 35.99 | 31.56 | 33.00 | 33.00 | -2.19% | 401 |
| Jun 19, 2025 | 31.00 | 34.89 | 31.00 | 33.74 | 33.74 | -0.30% | 523 |
| Jun 18, 2025 | 33.55 | 33.84 | 33.00 | 33.84 | 33.84 | -0.12% | 55 |
| Jun 17, 2025 | 31.01 | 36.94 | 31.01 | 33.88 | 33.88 | 3.96% | 839 |
| Jun 16, 2025 | 32.85 | 32.86 | 31.70 | 32.59 | 32.59 | -0.82% | 180 |
| Jun 13, 2025 | 32.12 | 32.89 | 32.01 | 32.86 | 32.86 | -0.15% | 2,251 |
| Jun 12, 2025 | 32.80 | 32.99 | 32.44 | 32.91 | 32.91 | -0.24% | 1,831 |
| Jun 11, 2025 | 32.24 | 32.99 | 32.24 | 32.99 | 32.99 | -1.38% | 3,326 |
| Jun 10, 2025 | 31.50 | 33.99 | 31.50 | 33.45 | 33.45 | -1.68% | 1,591 |
| Jun 9, 2025 | 31.11 | 34.32 | 31.11 | 34.02 | 34.02 | 4.00% | 422 |
| Jun 6, 2025 | 32.76 | 34.98 | 32.65 | 32.71 | 32.71 | -0.18% | 597 |
| Jun 5, 2025 | 38.40 | 38.40 | 30.26 | 32.77 | 32.77 | -4.82% | 3,890 |
| Jun 4, 2025 | 34.94 | 34.94 | 32.00 | 34.43 | 34.43 | 4.30% | 1,097 |
| Jun 3, 2025 | 33.56 | 34.93 | 32.40 | 33.01 | 33.01 | -2.63% | 189 |
| Jun 2, 2025 | 35.53 | 35.53 | 33.50 | 33.90 | 33.90 | -1.65% | 311 |
| May 30, 2025 | 33.85 | 34.87 | 33.85 | 34.47 | 34.47 | 1.41% | 110 |
| May 29, 2025 | 34.98 | 34.98 | 33.00 | 33.99 | 33.99 | 4.49% | 840 |
| May 28, 2025 | 34.19 | 34.19 | 31.65 | 32.53 | 32.53 | -5.35% | 1,101 |
| May 27, 2025 | 34.00 | 34.99 | 31.26 | 34.37 | 34.37 | -1.77% | 1,016 |
| May 26, 2025 | 34.00 | 35.93 | 34.00 | 34.99 | 34.99 | 0.17% | 1,034 |
| May 23, 2025 | 34.25 | 34.93 | 34.25 | 34.93 | 34.93 | - | 15 |