Skip to main content
logo
Emmessar Biotech & Nutrition Limited (BOM:524768)
India flag India · Delayed Price · Currency is INR
24.72
+0.95 (4.00%)
At close: Sep 7, 2026

BOM:524768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0825.9923.0823.7723.77-2.18%6,492
Sep 3, 202625.9825.9823.1524.3024.30-4.33%781
Sep 2, 202627.7027.7023.7725.4025.406.86%5,508
Sep 1, 202624.8524.8523.6023.7723.770.98%256
Aug 31, 202625.3525.3523.1123.5423.54-5.80%2,484
Aug 28, 202624.3825.5024.2424.9924.992.50%1,343
Aug 27, 202624.9524.9523.1124.3824.382.87%746
Aug 26, 202624.5824.9923.4723.7023.701.28%1,159
Aug 25, 202623.4424.6023.4023.4023.40-2.17%556
Aug 24, 202624.0024.0023.9223.9223.92-428
Aug 21, 202624.2924.2923.5423.9223.92-1.52%429
Aug 20, 202624.4024.8523.1724.2924.29-0.65%185
Aug 19, 202624.8824.8824.4524.4524.450.37%9
Aug 18, 202623.9024.8923.9024.3624.361.92%602
Aug 17, 202623.0024.9923.0023.9023.900.93%1,107
Aug 14, 202625.1525.1523.4123.6823.68-1.50%735
Aug 13, 202625.2525.2523.6624.0424.041.78%371
Aug 12, 202625.4825.4823.5023.6223.62-3.39%2,021
Aug 11, 202625.9925.9923.5724.4524.45-0.20%727
Aug 10, 202624.2525.9924.2524.5024.50-4.48%3,965
Aug 7, 202624.8825.6524.2425.6525.650.98%455
Aug 6, 202625.8025.8024.6425.4025.403.00%1,135
Aug 5, 202624.7225.3924.6524.6624.66-0.24%474
Aug 4, 202625.9825.9824.3424.7224.72-2.60%638
Aug 3, 202625.9825.9825.2825.3825.380.16%73
Jul 31, 202625.5025.5024.0125.3425.341.93%1,004
Jul 30, 202625.4025.5024.1424.8624.86-1.66%861
Jul 29, 202624.3525.2924.3525.2825.284.68%623
Jul 28, 202625.3425.3424.1524.1524.15-3.17%213
Jul 27, 202624.9025.8424.1524.9424.942.00%2,968
Jul 24, 202624.9024.9024.3024.4524.451.33%44
Jul 23, 202624.9924.9924.1324.1324.13-1.11%273
Jul 22, 202624.5125.7924.3124.4024.40-3.21%692
Jul 21, 202625.8925.8924.5425.2125.21-1.10%1,540
Jul 20, 202625.8925.8924.1125.4925.495.07%1,170
Jul 17, 202625.0025.0024.2624.2624.26-2.18%252
Jul 16, 202625.0325.5524.8024.8024.80-0.80%127
Jul 15, 202625.0025.0124.1125.0025.00-995
Jul 14, 202626.4926.4924.9925.0025.00-2.53%1,161
Jul 13, 202623.8025.8223.8025.6525.653.97%1,494
Jul 10, 202625.3825.3824.5724.6724.670.45%1,242
Jul 9, 202624.6025.9524.5024.5624.56-4.29%761
Jul 8, 202625.8925.8924.3125.6625.66-0.89%1,848
Jul 7, 202624.2625.9924.0025.8925.896.72%2,009
Jul 6, 202624.0028.0024.0024.2624.26-0.86%3,892
Jul 3, 202624.6425.3924.0624.4724.47-0.69%256
Jul 2, 202625.0025.0024.6424.6424.64-1.83%78
Jul 1, 202624.2125.5723.9425.1025.101.62%307
Jun 30, 202625.6725.6724.7024.7024.701.94%3
Jun 29, 202624.1625.6824.0224.2324.23-3.31%7,176