Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 25.99
-0.21 (-0.80%)
At close: May 26, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 26.00 | 27.24 | 25.97 | 27.24 | 27.24 | -0.15% | 168 |
| Apr 22, 2026 | 26.01 | 27.99 | 25.01 | 27.28 | 27.28 | 1.19% | 2,343 |
| Apr 21, 2026 | 27.90 | 27.90 | 25.55 | 26.96 | 26.96 | -1.61% | 192 |
| Apr 20, 2026 | 26.82 | 27.75 | 25.14 | 27.40 | 27.40 | 4.22% | 1,086 |
| Apr 17, 2026 | 27.50 | 27.50 | 26.00 | 26.29 | 26.29 | -2.59% | 1,504 |
| 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 |