Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 109.65
-3.05 (-2.71%)
At close: Jul 28, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 110.00 | 111.10 | 108.90 | 109.15 | 109.15 | -1.09% | 3,230 |
| Jul 30, 2025 | 111.25 | 111.45 | 110.20 | 110.35 | 110.35 | -0.36% | 2,744 |
| Jul 29, 2025 | 109.70 | 110.90 | 109.10 | 110.75 | 110.75 | 1.00% | 538 |
| Jul 28, 2025 | 113.20 | 113.20 | 109.35 | 109.65 | 109.65 | -2.71% | 1,734 |
| Jul 25, 2025 | 112.70 | 114.15 | 112.30 | 112.70 | 112.70 | -2.13% | 5,969 |
| Jul 24, 2025 | 111.45 | 116.50 | 111.45 | 115.15 | 115.15 | 2.31% | 8,865 |
| Jul 23, 2025 | 110.40 | 117.25 | 108.35 | 112.55 | 112.55 | 2.93% | 2,656 |
| Jul 22, 2025 | 108.70 | 110.25 | 108.00 | 109.35 | 109.35 | 0.78% | 3,627 |
| Jul 21, 2025 | 109.00 | 111.55 | 107.90 | 108.50 | 108.50 | -0.23% | 3,722 |
| Jul 18, 2025 | 108.50 | 117.00 | 108.50 | 108.75 | 108.75 | 0.79% | 1,295 |
| Jul 17, 2025 | 109.65 | 110.85 | 107.70 | 107.90 | 107.90 | -1.46% | 3,046 |
| Jul 16, 2025 | 110.55 | 111.40 | 109.00 | 109.50 | 109.50 | -0.18% | 1,000 |
| Jul 15, 2025 | 109.05 | 112.20 | 108.85 | 109.70 | 109.70 | 1.01% | 3,412 |
| Jul 14, 2025 | 107.55 | 109.80 | 107.55 | 108.60 | 108.60 | 0.98% | 3,364 |
| Jul 11, 2025 | 108.55 | 109.20 | 107.25 | 107.55 | 107.55 | -0.92% | 2,205 |
| Jul 10, 2025 | 108.60 | 109.55 | 108.15 | 108.55 | 108.55 | -0.69% | 2,866 |
| Jul 9, 2025 | 109.60 | 110.15 | 107.45 | 109.30 | 109.30 | -0.46% | 1,416 |
| Jul 8, 2025 | 110.60 | 110.60 | 109.80 | 109.80 | 109.80 | 1.57% | 238 |
| Jul 7, 2025 | 112.40 | 112.70 | 107.50 | 108.10 | 108.10 | -3.40% | 749 |
| Jul 4, 2025 | 112.50 | 113.05 | 111.70 | 111.90 | 111.90 | 0.18% | 953 |
| Jul 3, 2025 | 113.50 | 114.75 | 111.20 | 111.70 | 111.70 | -1.46% | 4,869 |
| Jul 2, 2025 | 112.20 | 113.50 | 111.60 | 113.35 | 113.35 | 0.40% | 1,210 |
| Jul 1, 2025 | 110.05 | 114.50 | 109.55 | 112.90 | 112.90 | 2.73% | 11,141 |
| Jun 30, 2025 | 110.60 | 110.70 | 109.00 | 109.90 | 109.90 | 0.46% | 948 |
| Jun 27, 2025 | 109.95 | 111.55 | 109.05 | 109.40 | 109.40 | -0.50% | 2,579 |
| Jun 26, 2025 | 111.75 | 112.00 | 109.25 | 109.95 | 109.95 | -0.23% | 2,397 |
| Jun 25, 2025 | 110.30 | 112.55 | 109.45 | 110.20 | 110.20 | 1.24% | 1,927 |
| Jun 24, 2025 | 108.00 | 109.95 | 108.00 | 108.85 | 108.85 | 1.68% | 539 |
| Jun 23, 2025 | 108.50 | 111.10 | 106.50 | 107.05 | 107.05 | -2.73% | 1,682 |
| Jun 20, 2025 | 109.90 | 111.95 | 109.00 | 110.05 | 110.05 | 1.24% | 4,236 |
| Jun 19, 2025 | 111.35 | 113.00 | 107.05 | 108.70 | 108.70 | -2.07% | 5,989 |
| Jun 18, 2025 | 112.25 | 113.90 | 110.80 | 111.00 | 111.00 | -1.11% | 1,402 |
| Jun 17, 2025 | 114.55 | 116.50 | 111.65 | 112.25 | 112.25 | -2.35% | 1,495 |
| Jun 16, 2025 | 115.25 | 116.20 | 112.70 | 114.95 | 114.95 | 0.17% | 6,147 |
| Jun 13, 2025 | 116.05 | 116.30 | 112.90 | 114.75 | 114.75 | -1.80% | 11,578 |
| Jun 12, 2025 | 119.75 | 121.10 | 116.35 | 116.85 | 116.85 | -1.81% | 9,743 |
| Jun 11, 2025 | 113.35 | 121.55 | 113.35 | 119.00 | 119.00 | 2.90% | 10,207 |
| Jun 10, 2025 | 114.70 | 116.25 | 114.35 | 115.65 | 115.65 | 0.13% | 5,192 |
| Jun 9, 2025 | 115.15 | 116.00 | 114.30 | 115.50 | 115.50 | 1.36% | 1,546 |
| Jun 6, 2025 | 113.80 | 114.20 | 112.00 | 113.95 | 113.95 | 0.13% | 2,913 |
| Jun 5, 2025 | 112.60 | 114.05 | 111.30 | 113.80 | 113.80 | 2.85% | 3,777 |
| Jun 4, 2025 | 112.60 | 112.60 | 108.60 | 110.65 | 110.65 | -0.94% | 2,732 |
| Jun 3, 2025 | 114.35 | 114.65 | 111.20 | 111.70 | 111.70 | -2.02% | 3,344 |
| Jun 2, 2025 | 112.00 | 114.30 | 111.30 | 114.00 | 114.00 | 2.47% | 6,982 |
| May 30, 2025 | 106.60 | 117.15 | 106.60 | 111.25 | 111.25 | 3.58% | 17,007 |
| May 29, 2025 | 109.45 | 110.00 | 106.10 | 107.40 | 107.40 | -2.98% | 12,860 |
| May 28, 2025 | 112.00 | 112.00 | 109.55 | 110.70 | 110.70 | -0.98% | 308 |
| May 27, 2025 | 112.75 | 113.00 | 110.50 | 111.80 | 111.80 | -0.31% | 3,090 |
| May 26, 2025 | 117.30 | 118.45 | 110.00 | 112.15 | 112.15 | -8.34% | 9,649 |
| May 23, 2025 | 119.05 | 124.45 | 118.60 | 122.35 | 122.35 | 3.60% | 2,071 |