Skip to main content
logo
Emmessar Biotech & Nutrition Limited (BOM:524768)
India flag India · Delayed Price · Currency is INR
21.82
-0.29 (-1.31%)
At close: Oct 16, 2026

BOM:524768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.8422.9221.5121.8221.82-1.31%1,809
Oct 15, 202622.1523.9021.2522.1122.11-3,708
Oct 14, 202622.1122.1222.0522.1122.11-1,285
Oct 13, 202622.5022.9522.1122.1122.11-1.86%371
Oct 12, 202622.8122.8122.0022.5322.53-0.27%345
Oct 9, 202622.7722.7722.0022.5922.597.06%818
Oct 8, 202623.0023.8520.2021.1021.10-7.86%2,488
Oct 7, 202623.5424.2422.0022.9022.90-2.72%815
Oct 6, 202623.6723.6722.5123.5423.54-0.55%447
Oct 5, 202623.9823.9822.5123.6723.672.96%565
Oct 1, 202622.2023.6922.2022.9922.99-3.16%2,383
Sep 30, 202623.7923.7922.0123.7423.74-0.25%1,951
Sep 29, 202624.1924.5023.0123.8023.805.08%2,060
Sep 28, 202623.5124.2822.5022.6522.65-2.20%2,997
Sep 25, 202624.0024.0023.0023.1623.16-5.47%5,226
Sep 24, 202624.5024.5024.5024.5024.503.07%1
Sep 23, 202623.9024.5423.4523.7723.772.15%66
Sep 22, 202623.9724.5623.0623.2723.27-2.92%1,304
Sep 21, 202623.9424.4723.8523.9723.97-0.37%960
Sep 18, 202624.0024.4723.4424.0624.060.25%724
Sep 17, 202624.7524.7524.0024.0024.00-2.44%142
Sep 16, 202624.8424.8423.5724.6024.604.24%63
Sep 15, 202624.6924.6923.3923.6023.600.08%1,172
Sep 11, 202624.8924.8923.1723.5823.58-3.72%386
Sep 10, 202624.9724.9724.0024.4924.49-0.53%1,024
Sep 9, 202623.7524.6323.5924.6224.623.66%335
Sep 8, 202625.0025.0023.5223.7523.75-3.92%700
Sep 7, 202623.8424.7723.3124.7224.724.00%611
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