Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 25.89
+1.63 (6.72%)
At close: Jul 7, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.89 | 25.89 | 24.31 | 25.66 | 25.66 | -0.89% | 1,848 |
| Jul 7, 2026 | 24.26 | 25.99 | 24.00 | 25.89 | 25.89 | 6.72% | 2,009 |
| Jul 6, 2026 | 24.00 | 28.00 | 24.00 | 24.26 | 24.26 | -0.86% | 3,892 |
| Jul 3, 2026 | 24.64 | 25.39 | 24.06 | 24.47 | 24.47 | -0.69% | 256 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.64 | 24.64 | 24.64 | -1.83% | 78 |
| Jul 1, 2026 | 24.21 | 25.57 | 23.94 | 25.10 | 25.10 | 1.62% | 307 |
| Jun 30, 2026 | 25.67 | 25.67 | 24.70 | 24.70 | 24.70 | 1.94% | 3 |
| Jun 29, 2026 | 24.16 | 25.68 | 24.02 | 24.23 | 24.23 | -3.31% | 7,176 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.02 | 25.06 | 25.06 | -2.45% | 23 |
| Jun 24, 2026 | 24.10 | 25.69 | 24.10 | 25.69 | 25.69 | 0.75% | 438 |
| Jun 23, 2026 | 25.75 | 25.75 | 24.60 | 25.50 | 25.50 | - | 930 |
| Jun 22, 2026 | 25.70 | 25.70 | 24.10 | 25.50 | 25.50 | -0.78% | 2,051 |
| Jun 19, 2026 | 25.72 | 25.73 | 24.56 | 25.70 | 25.70 | 3.84% | 2,322 |
| Jun 18, 2026 | 24.36 | 25.55 | 24.36 | 24.75 | 24.75 | 0.57% | 2,831 |
| Jun 17, 2026 | 25.75 | 25.75 | 24.61 | 24.61 | 24.61 | -4.43% | 328 |
| Jun 16, 2026 | 25.68 | 25.75 | 24.82 | 25.75 | 25.75 | - | 572 |
| Jun 15, 2026 | 24.91 | 26.20 | 23.50 | 25.75 | 25.75 | 2.30% | 3,063 |
| Jun 12, 2026 | 26.99 | 26.99 | 24.35 | 25.17 | 25.17 | 0.68% | 3,699 |
| Jun 11, 2026 | 25.35 | 25.35 | 24.50 | 25.00 | 25.00 | -1.57% | 128 |
| Jun 10, 2026 | 25.00 | 27.30 | 24.90 | 25.40 | 25.40 | -4.30% | 2,101 |
| Jun 9, 2026 | 24.00 | 26.54 | 24.00 | 26.54 | 26.54 | 6.16% | 219 |
| Jun 5, 2026 | 25.59 | 25.59 | 23.60 | 25.00 | 25.00 | - | 2,297 |
| Jun 4, 2026 | 25.60 | 25.60 | 24.36 | 25.00 | 25.00 | -3.03% | 850 |
| Jun 3, 2026 | 26.64 | 26.64 | 25.60 | 25.78 | 25.78 | -0.23% | 151 |
| Jun 2, 2026 | 26.33 | 26.33 | 24.11 | 25.84 | 25.84 | -2.12% | 286 |
| Jun 1, 2026 | 24.50 | 26.86 | 24.00 | 26.40 | 26.40 | 6.58% | 320 |
| May 29, 2026 | 25.93 | 25.93 | 24.50 | 24.77 | 24.77 | -4.47% | 180 |
| May 27, 2026 | 25.55 | 25.98 | 24.76 | 25.93 | 25.93 | -0.23% | 150 |
| May 26, 2026 | 26.20 | 26.20 | 25.98 | 25.99 | 25.99 | -0.80% | 1,362 |
| May 25, 2026 | 26.40 | 26.40 | 24.90 | 26.20 | 26.20 | 5.90% | 58 |
| May 22, 2026 | 24.50 | 27.14 | 24.50 | 24.74 | 24.74 | -2.02% | 744 |
| May 21, 2026 | 25.00 | 26.90 | 25.00 | 25.25 | 25.25 | -0.63% | 2,480 |
| May 20, 2026 | 25.01 | 26.40 | 25.01 | 25.41 | 25.41 | -3.75% | 1,598 |
| May 19, 2026 | 25.24 | 26.40 | 25.24 | 26.40 | 26.40 | 3.53% | 193 |
| May 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.58% | 1 |
| May 15, 2026 | 27.99 | 27.99 | 25.13 | 25.65 | 25.65 | -4.93% | 699 |
| May 14, 2026 | 27.40 | 27.40 | 26.00 | 26.98 | 26.98 | 0.56% | 209 |
| May 13, 2026 | 26.84 | 26.84 | 26.00 | 26.83 | 26.83 | 3.71% | 349 |
| May 12, 2026 | 25.99 | 27.55 | 25.51 | 25.87 | 25.87 | -1.45% | 2,429 |
| May 11, 2026 | 25.42 | 27.74 | 25.41 | 26.25 | 26.25 | 3.31% | 751 |
| May 8, 2026 | 26.27 | 26.27 | 25.28 | 25.41 | 25.41 | -3.68% | 182 |
| May 7, 2026 | 25.18 | 26.40 | 25.18 | 26.38 | 26.38 | 4.27% | 200 |
| May 6, 2026 | 25.86 | 25.86 | 25.00 | 25.30 | 25.30 | -2.39% | 2,730 |
| May 5, 2026 | 26.49 | 26.49 | 25.00 | 25.92 | 25.92 | 1.65% | 549 |
| May 4, 2026 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | -3.66% | 119 |
| Apr 30, 2026 | 26.84 | 26.84 | 25.50 | 26.47 | 26.47 | 2.72% | 245 |
| Apr 29, 2026 | 27.14 | 27.14 | 25.74 | 25.77 | 25.77 | -3.27% | 1,820 |
| Apr 28, 2026 | 26.74 | 26.74 | 25.62 | 26.64 | 26.64 | 2.86% | 107 |
| Apr 27, 2026 | 26.99 | 26.99 | 25.90 | 25.90 | 25.90 | -4.64% | 679 |
| Apr 24, 2026 | 27.78 | 27.78 | 25.75 | 27.16 | 27.16 | -0.29% | 140 |