Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 92.97
-0.97 (-1.03%)
At close: Feb 12, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 93.94 | 95.47 | 92.97 | 92.97 | 92.97 | -1.03% | 811 |
| Feb 11, 2026 | 94.19 | 94.26 | 93.03 | 93.94 | 93.94 | 0.05% | 145 |
| Feb 10, 2026 | 96.35 | 97.63 | 92.25 | 93.89 | 93.89 | -2.55% | 9,762 |
| Feb 9, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 3.20% | 100 |
| Feb 6, 2026 | 94.60 | 94.91 | 92.00 | 93.36 | 93.36 | -1.72% | 1,912 |
| Feb 5, 2026 | 94.00 | 95.00 | 93.96 | 94.99 | 94.99 | 1.37% | 629 |
| Feb 4, 2026 | 95.00 | 95.00 | 93.67 | 93.71 | 93.71 | -1.05% | 173 |
| Feb 3, 2026 | 93.50 | 95.27 | 93.50 | 94.70 | 94.70 | 1.19% | 2,364 |
| Feb 2, 2026 | 95.40 | 97.62 | 93.59 | 93.59 | 93.59 | -1.48% | 188 |
| Feb 1, 2026 | 91.33 | 95.00 | 91.33 | 95.00 | 95.00 | 1.60% | 1,399 |
| Jan 30, 2026 | 93.28 | 93.50 | 93.28 | 93.50 | 93.50 | 0.24% | 210 |
| Jan 29, 2026 | 94.00 | 95.00 | 93.07 | 93.28 | 93.28 | -1.58% | 1,399 |
| Jan 28, 2026 | 95.66 | 95.66 | 93.00 | 94.78 | 94.78 | 2.74% | 90 |
| Jan 27, 2026 | 88.41 | 94.00 | 88.41 | 92.25 | 92.25 | -3.40% | 117 |
| Jan 23, 2026 | 93.12 | 95.50 | 93.00 | 95.50 | 95.50 | -0.04% | 1,270 |
| Jan 22, 2026 | 96.70 | 96.70 | 94.00 | 95.54 | 95.54 | 3.85% | 202 |
| Jan 21, 2026 | 91.00 | 92.50 | 91.00 | 92.00 | 92.00 | -1.49% | 1,367 |
| Jan 20, 2026 | 93.25 | 94.40 | 93.05 | 93.39 | 93.39 | -0.01% | 822 |
| Jan 19, 2026 | 93.90 | 94.90 | 92.50 | 93.40 | 93.40 | -1.68% | 813 |
| Jan 16, 2026 | 95.30 | 95.30 | 94.60 | 95.00 | 95.00 | -0.81% | 700 |
| Jan 14, 2026 | 93.06 | 98.45 | 92.76 | 95.78 | 95.78 | 1.87% | 1,438 |
| Jan 13, 2026 | 95.99 | 95.99 | 94.00 | 94.02 | 94.02 | -4.84% | 492 |
| Jan 12, 2026 | 95.05 | 98.80 | 95.00 | 98.80 | 98.80 | 2.92% | 263 |
| Jan 9, 2026 | 96.00 | 97.50 | 96.00 | 96.00 | 96.00 | -1.99% | 265 |
| Jan 8, 2026 | 98.98 | 98.98 | 97.00 | 97.95 | 97.95 | -0.22% | 370 |
| Jan 7, 2026 | 97.36 | 99.50 | 97.36 | 98.17 | 98.17 | -0.59% | 739 |
| Jan 6, 2026 | 100.95 | 101.00 | 97.32 | 98.75 | 98.75 | 0.71% | 689 |
| Jan 5, 2026 | 98.50 | 98.50 | 98.00 | 98.05 | 98.05 | -0.46% | 341 |
| Jan 2, 2026 | 98.34 | 99.50 | 96.44 | 98.50 | 98.50 | -0.19% | 1,626 |
| Jan 1, 2026 | 98.51 | 98.96 | 96.64 | 98.69 | 98.69 | 2.27% | 12,855 |
| Dec 31, 2025 | 97.50 | 99.70 | 96.50 | 96.50 | 96.50 | - | 5,284 |
| Dec 30, 2025 | 98.25 | 98.25 | 96.50 | 96.50 | 96.50 | -0.72% | 860 |
| Dec 29, 2025 | 98.45 | 99.85 | 97.05 | 97.20 | 97.20 | -2.41% | 2,679 |
| Dec 26, 2025 | 99.10 | 100.80 | 98.50 | 99.60 | 99.60 | 0.40% | 814 |
| Dec 24, 2025 | 99.95 | 99.95 | 98.90 | 99.20 | 99.20 | -3.31% | 732 |
| Dec 23, 2025 | 101.00 | 103.50 | 100.00 | 102.60 | 102.60 | 1.58% | 2,870 |
| Dec 22, 2025 | 99.35 | 101.00 | 98.85 | 101.00 | 101.00 | 2.96% | 805 |
| Dec 19, 2025 | 99.15 | 99.25 | 98.05 | 98.10 | 98.10 | -0.91% | 1,028 |
| Dec 18, 2025 | 99.95 | 99.95 | 99.00 | 99.00 | 99.00 | -0.95% | 260 |
| Dec 17, 2025 | 99.55 | 100.40 | 97.65 | 99.95 | 99.95 | 1.47% | 844 |
| Dec 16, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -2.14% | 336 |
| Dec 15, 2025 | 96.95 | 100.80 | 96.80 | 100.65 | 100.65 | 4.52% | 5,385 |
| Dec 12, 2025 | 99.90 | 100.00 | 96.30 | 96.30 | 96.30 | 0.89% | 602 |
| Dec 11, 2025 | 96.45 | 96.45 | 95.45 | 95.45 | 95.45 | -0.10% | 362 |
| Dec 10, 2025 | 97.70 | 97.75 | 94.75 | 95.55 | 95.55 | -1.39% | 2,286 |
| Dec 9, 2025 | 100.00 | 100.00 | 93.50 | 96.90 | 96.90 | -0.21% | 11,244 |
| Dec 8, 2025 | 100.20 | 100.20 | 96.00 | 97.10 | 97.10 | -2.90% | 28,278 |
| Dec 5, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.89% | 304 |
| Dec 4, 2025 | 101.50 | 101.50 | 100.90 | 100.90 | 100.90 | -1.75% | 92 |
| Dec 3, 2025 | 103.20 | 103.20 | 101.55 | 102.70 | 102.70 | -0.34% | 865 |