Skip to main content
logo
Emmessar Biotech & Nutrition Limited (BOM:524768)
India flag India · Delayed Price · Currency is INR
23.16
-1.34 (-5.47%)
At close: Sep 25, 2026

BOM:524768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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