Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 91.99
+0.58 (0.63%)
At close: Jun 17, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 90.77 | 95.12 | 90.00 | 91.99 | 91.99 | 0.63% | 599 |
| Jun 16, 2026 | 85.26 | 93.00 | 85.26 | 91.41 | 91.41 | 7.20% | 3,871 |
| Jun 15, 2026 | 85.00 | 85.27 | 83.40 | 85.27 | 85.27 | 0.91% | 992 |
| Jun 12, 2026 | 89.70 | 89.70 | 80.37 | 84.50 | 84.50 | 1.08% | 731 |
| Jun 11, 2026 | 83.45 | 83.81 | 83.00 | 83.60 | 83.60 | -2.79% | 457 |
| Jun 10, 2026 | 85.33 | 86.40 | 83.40 | 86.00 | 86.00 | 0.79% | 408 |
| Jun 9, 2026 | 85.60 | 85.60 | 84.68 | 85.33 | 85.33 | -0.61% | 43 |
| Jun 8, 2026 | 83.49 | 86.50 | 82.64 | 85.85 | 85.85 | 1.66% | 790 |
| Jun 5, 2026 | 84.00 | 84.45 | 84.00 | 84.45 | 84.45 | -0.73% | 5 |
| Jun 4, 2026 | 82.90 | 86.00 | 82.23 | 85.07 | 85.07 | 2.62% | 1,598 |
| Jun 3, 2026 | 84.00 | 84.00 | 82.69 | 82.90 | 82.90 | -3.15% | 202 |
| Jun 2, 2026 | 84.00 | 85.95 | 81.95 | 85.60 | 85.60 | 1.89% | 845 |
| Jun 1, 2026 | 83.00 | 85.70 | 81.25 | 84.01 | 84.01 | 0.57% | 828 |
| May 29, 2026 | 85.84 | 87.92 | 82.50 | 83.53 | 83.53 | -0.75% | 2,006 |
| May 27, 2026 | 84.95 | 85.32 | 83.00 | 84.16 | 84.16 | 1.32% | 1,954 |
| May 26, 2026 | 85.90 | 86.99 | 81.02 | 83.06 | 83.06 | -3.43% | 1,884 |
| May 25, 2026 | 91.50 | 91.50 | 82.10 | 86.01 | 86.01 | 4.89% | 2,623 |
| 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 |