Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 82.00
-0.36 (-0.44%)
At close: May 22, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 82.40 | 84.00 | 82.00 | 82.00 | 82.00 | -0.44% | 121 |
| May 21, 2026 | 83.00 | 84.11 | 82.00 | 82.36 | 82.36 | -2.30% | 1,674 |
| May 20, 2026 | 84.65 | 84.65 | 83.50 | 84.30 | 84.30 | -0.40% | 582 |
| May 19, 2026 | 83.00 | 85.23 | 83.00 | 84.64 | 84.64 | 1.18% | 908 |
| May 18, 2026 | 92.00 | 92.00 | 82.00 | 83.65 | 83.65 | 0.60% | 1,215 |
| May 15, 2026 | 86.21 | 87.42 | 83.12 | 83.15 | 83.15 | -3.31% | 294 |
| May 14, 2026 | 86.09 | 86.09 | 85.79 | 86.00 | 86.00 | 0.61% | 917 |
| May 13, 2026 | 82.69 | 85.75 | 82.69 | 85.48 | 85.48 | 3.86% | 843 |
| May 11, 2026 | 82.50 | 83.99 | 81.50 | 82.30 | 82.30 | -0.21% | 136 |
| May 8, 2026 | 85.54 | 86.50 | 81.59 | 82.47 | 82.47 | -4.66% | 2,493 |
| May 7, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.50 | 3.35% | 2 |
| May 6, 2026 | 94.00 | 94.00 | 82.60 | 83.70 | 83.70 | 0.30% | 1,421 |
| May 5, 2026 | 83.85 | 93.00 | 82.03 | 83.45 | 83.45 | -0.48% | 4,258 |
| May 4, 2026 | 84.50 | 85.00 | 83.82 | 83.85 | 83.85 | -0.21% | 823 |
| Apr 30, 2026 | 80.00 | 88.00 | 80.00 | 84.03 | 84.03 | -0.47% | 107 |
| Apr 29, 2026 | 86.92 | 86.92 | 84.32 | 84.43 | 84.43 | 0.17% | 61 |
| Apr 28, 2026 | 87.42 | 88.00 | 84.29 | 84.29 | 84.29 | -4.22% | 199 |
| Apr 27, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 3.75% | 600 |
| Apr 24, 2026 | 85.74 | 86.13 | 81.00 | 84.82 | 84.82 | -1.07% | 1,288 |
| Apr 23, 2026 | 85.00 | 86.00 | 84.52 | 85.74 | 85.74 | -0.06% | 146 |
| Apr 22, 2026 | 83.10 | 88.44 | 82.00 | 85.79 | 85.79 | -3.54% | 3,098 |
| Apr 21, 2026 | 87.00 | 88.94 | 84.81 | 88.94 | 88.94 | 1.41% | 132 |
| Apr 20, 2026 | 88.50 | 88.50 | 87.70 | 87.70 | 87.70 | -0.90% | 28 |
| Apr 17, 2026 | 89.24 | 89.75 | 88.40 | 88.50 | 88.50 | - | 328 |
| Apr 16, 2026 | 89.50 | 90.85 | 87.07 | 88.50 | 88.50 | 1.70% | 1,385 |
| Apr 15, 2026 | 88.00 | 89.71 | 87.00 | 87.02 | 87.02 | 4.40% | 1,665 |
| Apr 13, 2026 | 85.00 | 85.00 | 81.13 | 83.35 | 83.35 | -3.10% | 450 |
| Apr 10, 2026 | 85.34 | 86.68 | 82.84 | 86.02 | 86.02 | 2.81% | 4,280 |
| Apr 9, 2026 | 83.37 | 84.25 | 81.53 | 83.67 | 83.67 | 2.16% | 3,310 |
| Apr 8, 2026 | 79.91 | 81.90 | 79.80 | 81.90 | 81.90 | 5.36% | 1,008 |
| Apr 7, 2026 | 78.20 | 79.10 | 75.71 | 77.73 | 77.73 | 3.02% | 154 |
| Apr 6, 2026 | 71.37 | 78.20 | 71.37 | 75.45 | 75.45 | 8.13% | 1,486 |
| Apr 2, 2026 | 66.78 | 70.50 | 66.00 | 69.78 | 69.78 | 4.10% | 886 |
| Apr 1, 2026 | 64.80 | 68.84 | 64.80 | 67.03 | 67.03 | 11.11% | 1,856 |
| Mar 30, 2026 | 61.50 | 64.85 | 60.06 | 60.33 | 60.33 | -2.11% | 13,171 |
| Mar 27, 2026 | 68.10 | 71.97 | 61.00 | 61.63 | 61.63 | -10.84% | 15,242 |
| Mar 25, 2026 | 75.49 | 75.55 | 67.06 | 69.12 | 69.12 | -3.26% | 6,308 |
| Mar 24, 2026 | 73.47 | 73.47 | 70.82 | 71.45 | 71.45 | 0.62% | 1,233 |
| Mar 23, 2026 | 75.01 | 76.39 | 71.00 | 71.01 | 71.01 | -7.38% | 4,726 |
| 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 |