Skip to main content
logo
Emmessar Biotech & Nutrition Limited (BOM:524768)
India flag India · Delayed Price · Currency is INR
23.90
+0.22 (0.93%)
At close: Aug 17, 2026

BOM:524768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202625.5525.5525.0225.0625.06-2.45%23
Jun 24, 202624.1025.6924.1025.6925.690.75%438
Jun 23, 202625.7525.7524.6025.5025.50-930
Jun 22, 202625.7025.7024.1025.5025.50-0.78%2,051
Jun 19, 202625.7225.7324.5625.7025.703.84%2,322
Jun 18, 202624.3625.5524.3624.7524.750.57%2,831
Jun 17, 202625.7525.7524.6124.6124.61-4.43%328
Jun 16, 202625.6825.7524.8225.7525.75-572
Jun 15, 202624.9126.2023.5025.7525.752.30%3,063
Jun 12, 202626.9926.9924.3525.1725.170.68%3,699
Jun 11, 202625.3525.3524.5025.0025.00-1.57%128
Jun 10, 202625.0027.3024.9025.4025.40-4.30%2,101
Jun 9, 202624.0026.5424.0026.5426.546.16%219
Jun 5, 202625.5925.5923.6025.0025.00-2,297