Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 78.86
-3.32 (-4.04%)
At close: Mar 19, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 79.35 | 81.89 | 76.48 | 76.67 | 76.67 | -2.78% | 1,311 |
| Mar 19, 2026 | 82.18 | 83.32 | 78.55 | 78.86 | 78.86 | -4.04% | 3,703 |
| Mar 18, 2026 | 80.50 | 82.50 | 80.50 | 82.18 | 82.18 | 2.69% | 6,737 |
| Mar 17, 2026 | 78.81 | 81.36 | 77.55 | 80.03 | 80.03 | 2.13% | 852 |
| Mar 16, 2026 | 76.09 | 78.36 | 75.92 | 78.36 | 78.36 | -2.69% | 1,694 |
| Mar 13, 2026 | 82.10 | 83.05 | 80.48 | 80.53 | 80.53 | -3.06% | 77 |
| Mar 12, 2026 | 83.00 | 85.00 | 82.01 | 83.07 | 83.07 | 0.08% | 726 |
| Mar 11, 2026 | 83.50 | 83.50 | 82.10 | 83.00 | 83.00 | -1.18% | 1,715 |
| Mar 10, 2026 | 83.96 | 84.78 | 81.07 | 83.99 | 83.99 | 4.21% | 5,499 |
| Mar 9, 2026 | 79.50 | 83.22 | 79.50 | 80.60 | 80.60 | -1.61% | 2,637 |
| Mar 6, 2026 | 84.90 | 87.02 | 81.40 | 81.92 | 81.92 | -3.51% | 633 |
| Mar 5, 2026 | 85.06 | 86.50 | 83.69 | 84.90 | 84.90 | -0.90% | 1,130 |
| Mar 4, 2026 | 89.00 | 89.00 | 85.47 | 85.67 | 85.67 | -2.41% | 2,120 |
| Mar 2, 2026 | 89.00 | 91.00 | 87.79 | 87.79 | 87.79 | -2.52% | 937 |
| Feb 27, 2026 | 90.06 | 92.61 | 90.00 | 90.06 | 90.06 | - | 2,311 |
| Feb 26, 2026 | 91.50 | 92.50 | 89.20 | 90.06 | 90.06 | -1.57% | 1,925 |
| Feb 25, 2026 | 91.00 | 91.50 | 88.80 | 91.50 | 91.50 | -0.09% | 765 |
| Feb 24, 2026 | 92.28 | 92.28 | 91.58 | 91.58 | 91.58 | 0.01% | 164 |
| Feb 23, 2026 | 91.72 | 91.72 | 88.66 | 91.57 | 91.57 | 1.58% | 1,001 |
| Feb 20, 2026 | 92.81 | 92.81 | 89.40 | 90.15 | 90.15 | -2.96% | 2,294 |
| Feb 19, 2026 | 94.99 | 94.99 | 91.20 | 92.90 | 92.90 | -1.17% | 532 |
| Feb 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 350 |
| Feb 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.29% | 800 |
| Feb 16, 2026 | 92.97 | 95.35 | 91.99 | 93.27 | 93.27 | 0.32% | 1,254 |
| 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 |