Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 22.49
-0.01 (-0.04%)
At close: Nov 6, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.49 | 22.49 | 22.04 | 22.49 | 22.49 | -0.04% | 22 |
| Nov 5, 2026 | 23.85 | 23.85 | 21.81 | 22.50 | 22.50 | -1.06% | 815 |
| Nov 4, 2026 | 21.60 | 22.89 | 21.53 | 22.74 | 22.74 | 5.62% | 33 |
| Nov 3, 2026 | 22.98 | 22.98 | 21.50 | 21.53 | 21.53 | - | 2,219 |
| Nov 2, 2026 | 24.22 | 24.22 | 21.11 | 21.53 | 21.53 | -8.89% | 423 |
| Oct 30, 2026 | 23.59 | 23.66 | 23.59 | 23.63 | 23.63 | 3.37% | 3 |
| Oct 29, 2026 | 23.39 | 23.39 | 22.86 | 22.86 | 22.86 | 0.53% | 118 |
| Oct 28, 2026 | 23.44 | 23.44 | 21.14 | 22.74 | 22.74 | 4.99% | 320 |
| Oct 27, 2026 | 21.87 | 23.67 | 21.26 | 21.66 | 21.66 | -2.96% | 54 |
| Oct 26, 2026 | 21.00 | 23.25 | 20.77 | 22.32 | 22.32 | 6.13% | 1,889 |
| Oct 23, 2026 | 20.90 | 22.90 | 20.35 | 21.03 | 21.03 | -5.78% | 5,899 |
| Oct 22, 2026 | 24.30 | 24.30 | 20.15 | 22.32 | 22.32 | -8.15% | 6,013 |
| Oct 21, 2026 | 24.80 | 24.80 | 21.55 | 24.30 | 24.30 | 13.92% | 9,833 |
| Oct 19, 2026 | 21.10 | 21.33 | 21.10 | 21.33 | 21.33 | -2.25% | 446 |
| Oct 16, 2026 | 22.84 | 22.92 | 21.51 | 21.82 | 21.82 | -1.31% | 1,809 |
| Oct 15, 2026 | 22.15 | 23.90 | 21.25 | 22.11 | 22.11 | - | 3,708 |
| Oct 14, 2026 | 22.11 | 22.12 | 22.05 | 22.11 | 22.11 | - | 1,285 |
| Oct 13, 2026 | 22.50 | 22.95 | 22.11 | 22.11 | 22.11 | -1.86% | 371 |
| Oct 12, 2026 | 22.81 | 22.81 | 22.00 | 22.53 | 22.53 | -0.27% | 345 |
| Oct 9, 2026 | 22.77 | 22.77 | 22.00 | 22.59 | 22.59 | 7.06% | 818 |
| Oct 8, 2026 | 23.00 | 23.85 | 20.20 | 21.10 | 21.10 | -7.86% | 2,488 |
| Oct 7, 2026 | 23.54 | 24.24 | 22.00 | 22.90 | 22.90 | -2.72% | 815 |
| Oct 6, 2026 | 23.67 | 23.67 | 22.51 | 23.54 | 23.54 | -0.55% | 447 |
| Oct 5, 2026 | 23.98 | 23.98 | 22.51 | 23.67 | 23.67 | 2.96% | 565 |
| Oct 1, 2026 | 22.20 | 23.69 | 22.20 | 22.99 | 22.99 | -3.16% | 2,383 |
| Sep 30, 2026 | 23.79 | 23.79 | 22.01 | 23.74 | 23.74 | -0.25% | 1,951 |
| Sep 29, 2026 | 24.19 | 24.50 | 23.01 | 23.80 | 23.80 | 5.08% | 2,060 |
| Sep 28, 2026 | 23.51 | 24.28 | 22.50 | 22.65 | 22.65 | -2.20% | 2,997 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.00 | 23.16 | 23.16 | -5.47% | 5,226 |
| Sep 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.07% | 1 |
| Sep 23, 2026 | 23.90 | 24.54 | 23.45 | 23.77 | 23.77 | 2.15% | 66 |
| Sep 22, 2026 | 23.97 | 24.56 | 23.06 | 23.27 | 23.27 | -2.92% | 1,304 |
| Sep 21, 2026 | 23.94 | 24.47 | 23.85 | 23.97 | 23.97 | -0.37% | 960 |
| Sep 18, 2026 | 24.00 | 24.47 | 23.44 | 24.06 | 24.06 | 0.25% | 724 |
| Sep 17, 2026 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -2.44% | 142 |
| Sep 16, 2026 | 24.84 | 24.84 | 23.57 | 24.60 | 24.60 | 4.24% | 63 |
| Sep 15, 2026 | 24.69 | 24.69 | 23.39 | 23.60 | 23.60 | 0.08% | 1,172 |
| Sep 11, 2026 | 24.89 | 24.89 | 23.17 | 23.58 | 23.58 | -3.72% | 386 |
| Sep 10, 2026 | 24.97 | 24.97 | 24.00 | 24.49 | 24.49 | -0.53% | 1,024 |
| Sep 9, 2026 | 23.75 | 24.63 | 23.59 | 24.62 | 24.62 | 3.66% | 335 |
| Sep 8, 2026 | 25.00 | 25.00 | 23.52 | 23.75 | 23.75 | -3.92% | 700 |
| Sep 7, 2026 | 23.84 | 24.77 | 23.31 | 24.72 | 24.72 | 4.00% | 611 |
| Sep 4, 2026 | 23.08 | 25.99 | 23.08 | 23.77 | 23.77 | -2.18% | 6,492 |
| Sep 3, 2026 | 25.98 | 25.98 | 23.15 | 24.30 | 24.30 | -4.33% | 781 |
| Sep 2, 2026 | 27.70 | 27.70 | 23.77 | 25.40 | 25.40 | 6.86% | 5,508 |
| Sep 1, 2026 | 24.85 | 24.85 | 23.60 | 23.77 | 23.77 | 0.98% | 256 |
| Aug 31, 2026 | 25.35 | 25.35 | 23.11 | 23.54 | 23.54 | -5.80% | 2,484 |
| Aug 28, 2026 | 24.38 | 25.50 | 24.24 | 24.99 | 24.99 | 2.50% | 1,343 |
| Aug 27, 2026 | 24.95 | 24.95 | 23.11 | 24.38 | 24.38 | 2.87% | 746 |
| Aug 26, 2026 | 24.58 | 24.99 | 23.47 | 23.70 | 23.70 | 1.28% | 1,159 |