Emmbi Industries Limited (BOM:533161)
India · Delayed Price · Currency is INR 77.10
+0.97 (1.27%)
At close: Nov 9, 2026
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 76.50 | 78.73 | 76.50 | 77.10 | 77.10 | 1.27% | 1,401 |
| Nov 8, 2026 | 76.01 | 76.64 | 76.00 | 76.13 | 76.13 | 2.74% | 125 |
| Nov 6, 2026 | 77.17 | 77.17 | 73.72 | 74.10 | 74.10 | -3.98% | 152 |
| Nov 5, 2026 | 75.99 | 77.50 | 74.96 | 77.17 | 77.17 | 4.99% | 1,482 |
| Nov 4, 2026 | 73.60 | 73.60 | 73.50 | 73.50 | 73.50 | - | 3 |
| Nov 3, 2026 | 77.80 | 78.00 | 72.00 | 73.50 | 73.50 | 1.03% | 1,417 |
| Nov 2, 2026 | 65.60 | 72.75 | 65.60 | 72.75 | 72.75 | 2.99% | 151 |
| Oct 30, 2026 | 78.95 | 78.95 | 68.70 | 70.64 | 70.64 | -9.35% | 4,141 |
| Oct 29, 2026 | 81.00 | 81.00 | 75.08 | 77.93 | 77.93 | -3.94% | 851 |
| Oct 28, 2026 | 84.00 | 84.00 | 81.00 | 81.13 | 81.13 | 6.32% | 1,285 |
| Oct 27, 2026 | 82.75 | 82.75 | 75.00 | 76.31 | 76.31 | -0.44% | 60 |
| Oct 26, 2026 | 78.90 | 83.00 | 75.00 | 76.65 | 76.65 | -2.58% | 7,975 |
| Oct 23, 2026 | 80.26 | 83.10 | 77.91 | 78.68 | 78.68 | -5.76% | 3,348 |
| Oct 22, 2026 | 81.15 | 85.36 | 80.77 | 83.49 | 83.49 | 3.20% | 36 |
| Oct 21, 2026 | 94.30 | 94.30 | 80.67 | 80.90 | 80.90 | -1.39% | 2,503 |
| Oct 19, 2026 | 82.01 | 90.02 | 80.67 | 82.04 | 82.04 | -0.10% | 28,666 |
| Oct 16, 2026 | 84.58 | 86.40 | 82.00 | 82.12 | 82.12 | -2.82% | 542 |
| Oct 13, 2026 | 81.00 | 85.22 | 81.00 | 84.50 | 84.50 | 1.81% | 53 |
| Oct 12, 2026 | 84.00 | 84.90 | 83.00 | 83.00 | 83.00 | -2.24% | 131 |
| Oct 9, 2026 | 83.52 | 85.95 | 83.52 | 84.90 | 84.90 | -0.28% | 44 |
| Oct 8, 2026 | 85.00 | 86.95 | 84.80 | 85.14 | 85.14 | -1.00% | 173 |
| 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 |