Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 86.00
+0.99 (1.16%)
At close: Oct 7, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 87.00 | 89.90 | 86.00 | 86.00 | 86.00 | 1.16% | 333 |
| Oct 5, 2026 | 89.00 | 89.00 | 84.34 | 85.01 | 85.01 | -3.40% | 1,775 |
| Oct 1, 2026 | 87.00 | 89.00 | 84.90 | 88.00 | 88.00 | -1.36% | 504 |
| Sep 30, 2026 | 90.00 | 90.00 | 89.21 | 89.21 | 89.21 | -4.99% | 16 |
| Sep 28, 2026 | 94.00 | 94.00 | 90.00 | 93.90 | 93.90 | 2.07% | 1,005 |
| Sep 25, 2026 | 88.10 | 92.45 | 86.68 | 92.00 | 92.00 | 2.34% | 152 |
| Sep 24, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.10% | 36 |
| Sep 23, 2026 | 89.00 | 89.00 | 88.05 | 88.05 | 88.05 | -2.65% | 588 |
| Sep 22, 2026 | 85.40 | 91.00 | 85.40 | 90.45 | 90.45 | 1.63% | 752 |
| Sep 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.93% | 82 |
| Sep 18, 2026 | 90.00 | 90.99 | 86.70 | 90.75 | 90.75 | -0.27% | 194 |
| Sep 17, 2026 | 90.00 | 91.00 | 86.76 | 91.00 | 91.00 | 1.11% | 104 |
| Sep 16, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | 1.52% | 1,102 |
| Sep 15, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.65 | -2.10% | 168 |
| Sep 11, 2026 | 90.00 | 90.92 | 87.10 | 90.86 | 90.55 | -0.15% | 623 |
| Sep 10, 2026 | 91.40 | 91.40 | 91.00 | 91.00 | 90.69 | -0.50% | 57 |
| Sep 9, 2026 | 89.26 | 91.50 | 89.20 | 91.46 | 91.15 | 2.46% | 542 |
| Sep 8, 2026 | 90.50 | 92.00 | 89.25 | 89.26 | 88.96 | -4.69% | 1,140 |
| Sep 7, 2026 | 91.00 | 93.95 | 90.00 | 93.65 | 93.33 | 2.91% | 958 |
| Sep 4, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 90.69 | - | 544 |
| Sep 3, 2026 | 91.00 | 94.60 | 91.00 | 91.00 | 90.69 | -3.70% | 1,490 |
| Sep 2, 2026 | 93.50 | 94.50 | 90.30 | 94.50 | 94.18 | 1.60% | 2,260 |
| Sep 1, 2026 | 93.36 | 93.36 | 90.24 | 93.01 | 92.70 | 4.60% | 2,583 |
| Aug 31, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.62 | 4.99% | 26 |
| Aug 28, 2026 | 84.65 | 84.69 | 84.65 | 84.69 | 84.40 | 4.56% | 130 |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.73 | -1.22% | 45 |
| Aug 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 81.72 | 1.11% | 1,080 |
| Aug 24, 2026 | 84.80 | 84.84 | 81.10 | 81.10 | 80.83 | -4.41% | 401 |
| Aug 20, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.55 | 3.34% | 1,000 |
| Aug 18, 2026 | 83.34 | 83.34 | 80.62 | 82.10 | 81.82 | -1.49% | 385 |
| Aug 17, 2026 | 86.90 | 86.90 | 83.34 | 83.34 | 83.06 | -4.99% | 79 |
| Aug 14, 2026 | 89.19 | 89.19 | 82.56 | 87.72 | 87.42 | 2.87% | 801 |
| Aug 13, 2026 | 83.55 | 85.27 | 83.55 | 85.27 | 84.98 | -0.84% | 99 |
| Aug 12, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.70 | -1.10% | 25 |
| Aug 11, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.66 | 4.32% | 55 |
| Aug 10, 2026 | 84.15 | 84.15 | 83.02 | 83.35 | 83.07 | -0.66% | 2,371 |
| Aug 7, 2026 | 84.00 | 84.00 | 83.89 | 83.90 | 83.62 | 0.14% | 475 |
| Aug 6, 2026 | 88.00 | 88.00 | 83.00 | 83.78 | 83.50 | -3.89% | 6,925 |
| Aug 5, 2026 | 85.10 | 87.50 | 85.00 | 87.17 | 86.88 | -1.44% | 709 |
| Aug 4, 2026 | 83.50 | 89.00 | 83.30 | 88.44 | 88.14 | 2.36% | 4,748 |
| Aug 3, 2026 | 86.17 | 87.00 | 83.60 | 86.40 | 86.11 | 0.27% | 330 |
| Jul 31, 2026 | 85.55 | 86.60 | 85.55 | 86.17 | 85.88 | 0.76% | 1,641 |
| Jul 30, 2026 | 86.10 | 87.00 | 85.52 | 85.52 | 85.23 | - | 2,092 |
| Jul 29, 2026 | 84.75 | 87.99 | 84.55 | 85.52 | 85.23 | -3.80% | 5,091 |
| Jul 28, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.60 | -3.36% | 10 |
| Jul 27, 2026 | 88.00 | 91.99 | 84.10 | 91.99 | 91.68 | 3.94% | 2,186 |
| Jul 24, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.20 | 0.34% | 70 |
| Jul 23, 2026 | 88.00 | 88.20 | 88.00 | 88.20 | 87.90 | 0.22% | 52 |
| Jul 22, 2026 | 88.01 | 88.01 | 87.76 | 88.01 | 87.71 | -4.72% | 699 |
| Jul 21, 2026 | 94.25 | 94.25 | 92.37 | 92.37 | 92.06 | -2.72% | 32 |