Emmessar Biotech & Nutrition Limited (BOM:524768)
India · Delayed Price · Currency is INR 24.15
-0.79 (-3.17%)
At close: Jul 28, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.34 | 25.34 | 24.15 | 24.15 | 24.15 | -3.17% | 213 |
| Jul 27, 2026 | 24.90 | 25.84 | 24.15 | 24.94 | 24.94 | 2.00% | 2,968 |
| Jul 24, 2026 | 24.90 | 24.90 | 24.30 | 24.45 | 24.45 | 1.33% | 44 |
| Jul 23, 2026 | 24.99 | 24.99 | 24.13 | 24.13 | 24.13 | -1.11% | 273 |
| Jul 22, 2026 | 24.51 | 25.79 | 24.31 | 24.40 | 24.40 | -3.21% | 692 |
| Jul 21, 2026 | 25.89 | 25.89 | 24.54 | 25.21 | 25.21 | -1.10% | 1,540 |
| Jul 20, 2026 | 25.89 | 25.89 | 24.11 | 25.49 | 25.49 | 5.07% | 1,170 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.26 | 24.26 | 24.26 | -2.18% | 252 |
| Jul 16, 2026 | 25.03 | 25.55 | 24.80 | 24.80 | 24.80 | -0.80% | 127 |
| Jul 15, 2026 | 25.00 | 25.01 | 24.11 | 25.00 | 25.00 | - | 995 |
| Jul 14, 2026 | 26.49 | 26.49 | 24.99 | 25.00 | 25.00 | -2.53% | 1,161 |
| Jul 13, 2026 | 23.80 | 25.82 | 23.80 | 25.65 | 25.65 | 3.97% | 1,494 |
| Jul 10, 2026 | 25.38 | 25.38 | 24.57 | 24.67 | 24.67 | 0.45% | 1,242 |
| Jul 9, 2026 | 24.60 | 25.95 | 24.50 | 24.56 | 24.56 | -4.29% | 761 |
| Jul 8, 2026 | 25.89 | 25.89 | 24.31 | 25.66 | 25.66 | -0.89% | 1,848 |
| Jul 7, 2026 | 24.26 | 25.99 | 24.00 | 25.89 | 25.89 | 6.72% | 2,009 |
| Jul 6, 2026 | 24.00 | 28.00 | 24.00 | 24.26 | 24.26 | -0.86% | 3,892 |
| Jul 3, 2026 | 24.64 | 25.39 | 24.06 | 24.47 | 24.47 | -0.69% | 256 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.64 | 24.64 | 24.64 | -1.83% | 78 |
| Jul 1, 2026 | 24.21 | 25.57 | 23.94 | 25.10 | 25.10 | 1.62% | 307 |
| Jun 30, 2026 | 25.67 | 25.67 | 24.70 | 24.70 | 24.70 | 1.94% | 3 |
| Jun 29, 2026 | 24.16 | 25.68 | 24.02 | 24.23 | 24.23 | -3.31% | 7,176 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.02 | 25.06 | 25.06 | -2.45% | 23 |
| Jun 24, 2026 | 24.10 | 25.69 | 24.10 | 25.69 | 25.69 | 0.75% | 438 |
| Jun 23, 2026 | 25.75 | 25.75 | 24.60 | 25.50 | 25.50 | - | 930 |
| Jun 22, 2026 | 25.70 | 25.70 | 24.10 | 25.50 | 25.50 | -0.78% | 2,051 |
| Jun 19, 2026 | 25.72 | 25.73 | 24.56 | 25.70 | 25.70 | 3.84% | 2,322 |
| Jun 18, 2026 | 24.36 | 25.55 | 24.36 | 24.75 | 24.75 | 0.57% | 2,831 |
| Jun 17, 2026 | 25.75 | 25.75 | 24.61 | 24.61 | 24.61 | -4.43% | 328 |
| Jun 16, 2026 | 25.68 | 25.75 | 24.82 | 25.75 | 25.75 | - | 572 |
| Jun 15, 2026 | 24.91 | 26.20 | 23.50 | 25.75 | 25.75 | 2.30% | 3,063 |
| Jun 12, 2026 | 26.99 | 26.99 | 24.35 | 25.17 | 25.17 | 0.68% | 3,699 |
| Jun 11, 2026 | 25.35 | 25.35 | 24.50 | 25.00 | 25.00 | -1.57% | 128 |
| Jun 10, 2026 | 25.00 | 27.30 | 24.90 | 25.40 | 25.40 | -4.30% | 2,101 |
| Jun 9, 2026 | 24.00 | 26.54 | 24.00 | 26.54 | 26.54 | 6.16% | 219 |
| Jun 5, 2026 | 25.59 | 25.59 | 23.60 | 25.00 | 25.00 | - | 2,297 |
| Jun 4, 2026 | 25.60 | 25.60 | 24.36 | 25.00 | 25.00 | -3.03% | 850 |
| Jun 3, 2026 | 26.64 | 26.64 | 25.60 | 25.78 | 25.78 | -0.23% | 151 |
| Jun 2, 2026 | 26.33 | 26.33 | 24.11 | 25.84 | 25.84 | -2.12% | 286 |
| Jun 1, 2026 | 24.50 | 26.86 | 24.00 | 26.40 | 26.40 | 6.58% | 320 |
| May 29, 2026 | 25.93 | 25.93 | 24.50 | 24.77 | 24.77 | -4.47% | 180 |
| May 27, 2026 | 25.55 | 25.98 | 24.76 | 25.93 | 25.93 | -0.23% | 150 |
| May 26, 2026 | 26.20 | 26.20 | 25.98 | 25.99 | 25.99 | -0.80% | 1,362 |
| May 25, 2026 | 26.40 | 26.40 | 24.90 | 26.20 | 26.20 | 5.90% | 58 |
| May 22, 2026 | 24.50 | 27.14 | 24.50 | 24.74 | 24.74 | -2.02% | 744 |
| May 21, 2026 | 25.00 | 26.90 | 25.00 | 25.25 | 25.25 | -0.63% | 2,480 |
| May 20, 2026 | 25.01 | 26.40 | 25.01 | 25.41 | 25.41 | -3.75% | 1,598 |
| May 19, 2026 | 25.24 | 26.40 | 25.24 | 26.40 | 26.40 | 3.53% | 193 |
| May 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.58% | 1 |
| May 15, 2026 | 27.99 | 27.99 | 25.13 | 25.65 | 25.65 | -4.93% | 699 |