Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 26.99
+1.19 (4.61%)
At close: Apr 16, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.68 | 27.14 | 25.68 | 26.99 | 26.99 | 4.61% | 2,715 |
| Apr 15, 2026 | 25.85 | 25.86 | 25.00 | 25.80 | 25.80 | -0.23% | 2,623 |
| Apr 13, 2026 | 26.44 | 26.44 | 24.83 | 25.86 | 25.86 | 4.61% | 2,406 |
| Apr 10, 2026 | 26.49 | 26.49 | 24.23 | 24.72 | 24.72 | -3.78% | 1,555 |
| Apr 9, 2026 | 25.97 | 25.97 | 25.40 | 25.69 | 25.69 | 2.72% | 299 |
| Apr 8, 2026 | 26.50 | 26.50 | 25.00 | 25.01 | 25.01 | -1.96% | 709 |
| Apr 7, 2026 | 24.46 | 26.45 | 23.77 | 25.51 | 25.51 | 2.20% | 4,420 |
| Apr 6, 2026 | 24.97 | 25.94 | 24.50 | 24.96 | 24.96 | - | 138 |
| Apr 2, 2026 | 26.95 | 26.95 | 23.52 | 24.96 | 24.96 | -1.19% | 1,388 |
| Apr 1, 2026 | 23.50 | 26.75 | 23.50 | 25.26 | 25.26 | 7.22% | 228 |
| Mar 30, 2026 | 24.02 | 26.89 | 23.10 | 23.56 | 23.56 | -1.92% | 1,063 |
| Mar 27, 2026 | 23.01 | 27.30 | 22.75 | 24.02 | 24.02 | 0.17% | 60,623 |
| Mar 25, 2026 | 20.39 | 23.98 | 20.39 | 23.98 | 23.98 | 19.96% | 6,824 |
| Mar 24, 2026 | 23.00 | 23.22 | 18.42 | 19.99 | 19.99 | -13.16% | 4,305 |
| Mar 23, 2026 | 24.34 | 24.34 | 23.00 | 23.02 | 23.02 | -5.42% | 895 |
| Mar 20, 2026 | 24.99 | 25.00 | 23.56 | 24.34 | 24.34 | -2.64% | 3,371 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.00 | 25.00 | 25.00 | - | 816 |
| Mar 17, 2026 | 24.07 | 28.74 | 24.00 | 25.00 | 25.00 | 3.86% | 642 |
| Mar 16, 2026 | 24.27 | 24.85 | 21.11 | 24.07 | 24.07 | -3.33% | 2,666 |
| Mar 13, 2026 | 25.99 | 25.99 | 24.90 | 24.90 | 24.90 | -2.35% | 1,550 |
| Mar 12, 2026 | 25.00 | 25.70 | 25.00 | 25.50 | 25.50 | -0.93% | 285 |
| Mar 11, 2026 | 25.99 | 26.00 | 24.57 | 25.74 | 25.74 | 2.55% | 846 |
| Mar 10, 2026 | 26.69 | 26.69 | 24.95 | 25.10 | 25.10 | 2.20% | 3,151 |
| Mar 9, 2026 | 24.24 | 26.87 | 24.24 | 24.56 | 24.56 | -0.97% | 7,615 |
| Mar 6, 2026 | 24.68 | 26.94 | 24.68 | 24.80 | 24.80 | - | 916 |
| Mar 5, 2026 | 25.50 | 26.12 | 24.54 | 24.80 | 24.80 | -6.94% | 177 |
| Mar 4, 2026 | 24.29 | 26.69 | 24.24 | 26.65 | 26.65 | 9.09% | 3,126 |
| Mar 2, 2026 | 24.30 | 26.57 | 24.30 | 24.43 | 24.43 | -5.71% | 625 |
| Feb 27, 2026 | 25.70 | 27.24 | 25.70 | 25.91 | 25.91 | -3.64% | 563 |
| Feb 26, 2026 | 27.14 | 27.14 | 25.54 | 26.89 | 26.89 | 6.28% | 133 |
| Feb 25, 2026 | 26.50 | 26.50 | 25.25 | 25.30 | 25.30 | 0.20% | 762 |
| Feb 24, 2026 | 27.84 | 27.84 | 25.01 | 25.25 | 25.25 | -6.38% | 1,172 |
| Feb 23, 2026 | 27.44 | 27.44 | 26.51 | 26.97 | 26.97 | 3.73% | 4 |
| Feb 20, 2026 | 26.01 | 26.01 | 25.99 | 26.00 | 26.00 | -1.07% | 300 |
| Feb 19, 2026 | 26.39 | 27.59 | 25.34 | 26.28 | 26.28 | -0.42% | 340 |
| Feb 18, 2026 | 26.08 | 27.60 | 26.08 | 26.39 | 26.39 | 1.15% | 802 |
| Feb 17, 2026 | 27.40 | 27.40 | 25.50 | 26.09 | 26.09 | -4.78% | 997 |
| Feb 16, 2026 | 25.66 | 27.40 | 25.66 | 27.40 | 27.40 | -0.80% | 4 |
| Feb 13, 2026 | 27.68 | 28.35 | 26.52 | 27.62 | 27.62 | 4.74% | 1,323 |
| Feb 12, 2026 | 28.80 | 28.80 | 26.25 | 26.37 | 26.37 | -5.14% | 2,008 |
| Feb 11, 2026 | 27.06 | 27.98 | 27.06 | 27.80 | 27.80 | 2.24% | 189 |
| Feb 10, 2026 | 27.06 | 28.43 | 26.55 | 27.19 | 27.19 | -2.05% | 5,171 |
| Feb 9, 2026 | 29.98 | 29.98 | 27.50 | 27.76 | 27.76 | 1.31% | 1,950 |
| Feb 6, 2026 | 32.60 | 32.60 | 26.62 | 27.40 | 27.40 | -0.11% | 2,421 |
| Feb 5, 2026 | 28.39 | 28.39 | 26.61 | 27.43 | 27.43 | -1.44% | 788 |
| Feb 4, 2026 | 26.01 | 28.85 | 25.25 | 27.83 | 27.83 | 4.55% | 2,614 |
| Feb 3, 2026 | 24.34 | 27.49 | 24.34 | 26.62 | 26.62 | -0.19% | 1,136 |
| Feb 2, 2026 | 26.70 | 26.99 | 24.29 | 26.67 | 26.67 | 0.04% | 866 |
| Feb 1, 2026 | 26.99 | 26.99 | 26.60 | 26.66 | 26.66 | 4.96% | 771 |
| Jan 30, 2026 | 26.24 | 26.24 | 25.00 | 25.40 | 25.40 | -2.27% | 469 |