Emmbi Industries Limited (NSE:EMMBI)
India · Delayed Price · Currency is INR 101.08
-1.62 (-1.58%)
Aug 25, 2025, 3:29 PM IST
Emmbi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 103.41 | 103.51 | 99.82 | 101.08 | 101.08 | -1.58% | 14,482 |
| Aug 22, 2025 | 104.64 | 105.58 | 101.37 | 102.70 | 102.70 | -2.79% | 10,324 |
| Aug 21, 2025 | 106.50 | 106.50 | 104.62 | 105.65 | 105.65 | -0.17% | 10,150 |
| Aug 20, 2025 | 106.50 | 108.00 | 105.00 | 105.83 | 105.83 | 0.61% | 8,447 |
| Aug 19, 2025 | 102.38 | 106.50 | 101.84 | 105.19 | 105.19 | 3.62% | 17,847 |
| Aug 18, 2025 | 101.00 | 102.90 | 100.83 | 101.52 | 101.52 | 0.74% | 8,116 |
| Aug 14, 2025 | 101.20 | 102.95 | 100.00 | 100.77 | 100.77 | -1.10% | 8,915 |
| Aug 13, 2025 | 101.60 | 103.32 | 100.72 | 101.89 | 101.89 | -1.66% | 30,431 |
| Aug 12, 2025 | 103.52 | 105.55 | 102.05 | 103.61 | 103.61 | 0.09% | 4,298 |
| Aug 11, 2025 | 102.79 | 104.38 | 101.78 | 103.52 | 103.52 | -0.02% | 12,210 |
| Aug 8, 2025 | 102.62 | 107.60 | 102.62 | 103.54 | 103.54 | 1.67% | 22,711 |
| Aug 7, 2025 | 102.60 | 103.99 | 101.10 | 101.84 | 101.84 | -2.37% | 27,468 |
| Aug 6, 2025 | 108.77 | 108.99 | 103.20 | 104.31 | 104.31 | -3.84% | 28,191 |
| Aug 5, 2025 | 109.02 | 109.71 | 108.00 | 108.48 | 108.48 | 0.14% | 7,538 |
| Aug 4, 2025 | 109.10 | 110.30 | 108.05 | 108.33 | 108.33 | -1.23% | 9,351 |
| Aug 1, 2025 | 109.03 | 111.38 | 108.00 | 109.68 | 109.68 | 0.49% | 20,856 |
| Jul 31, 2025 | 108.80 | 110.69 | 108.80 | 109.14 | 109.14 | -0.96% | 12,942 |
| Jul 30, 2025 | 110.83 | 111.99 | 109.51 | 110.20 | 110.20 | -0.05% | 12,049 |
| Jul 29, 2025 | 110.11 | 110.98 | 108.99 | 110.26 | 110.26 | 0.48% | 16,848 |
| Jul 28, 2025 | 113.12 | 113.51 | 109.30 | 109.73 | 109.73 | -3.01% | 21,067 |
| Jul 25, 2025 | 116.24 | 116.24 | 112.15 | 113.13 | 113.13 | -1.40% | 17,117 |
| Jul 24, 2025 | 112.00 | 116.30 | 111.78 | 114.74 | 114.74 | 2.05% | 50,734 |
| Jul 23, 2025 | 109.96 | 117.00 | 108.75 | 112.44 | 112.44 | 2.68% | 80,280 |
| Jul 22, 2025 | 108.94 | 110.79 | 108.83 | 109.51 | 109.51 | 1.23% | 23,495 |
| Jul 21, 2025 | 109.19 | 109.94 | 108.00 | 108.18 | 108.18 | -0.41% | 11,875 |
| Jul 18, 2025 | 109.00 | 110.34 | 108.50 | 108.63 | 108.63 | -0.03% | 10,725 |
| Jul 17, 2025 | 110.04 | 110.70 | 108.25 | 108.66 | 108.66 | -0.63% | 14,242 |
| Jul 16, 2025 | 110.47 | 111.24 | 109.01 | 109.35 | 109.35 | -0.92% | 14,238 |
| Jul 15, 2025 | 109.00 | 111.24 | 108.69 | 110.37 | 110.37 | 2.10% | 12,662 |
| Jul 14, 2025 | 107.11 | 109.69 | 107.11 | 108.10 | 108.10 | 0.31% | 13,477 |
| Jul 11, 2025 | 107.90 | 109.25 | 107.11 | 107.77 | 107.77 | -0.58% | 21,334 |
| Jul 10, 2025 | 109.43 | 110.40 | 108.06 | 108.40 | 108.40 | -0.45% | 18,485 |
| Jul 9, 2025 | 109.80 | 110.49 | 108.02 | 108.89 | 108.89 | 0.15% | 11,773 |
| Jul 8, 2025 | 109.50 | 111.28 | 108.15 | 108.73 | 108.73 | 0.01% | 18,602 |
| Jul 7, 2025 | 112.00 | 113.00 | 107.15 | 108.72 | 108.72 | -3.26% | 60,395 |
| Jul 4, 2025 | 111.60 | 113.25 | 111.32 | 112.38 | 112.38 | 0.20% | 12,256 |
| Jul 3, 2025 | 113.07 | 114.65 | 111.50 | 112.16 | 112.16 | -0.89% | 23,688 |
| Jul 2, 2025 | 114.70 | 114.70 | 111.60 | 113.17 | 113.17 | -0.21% | 20,951 |
| Jul 1, 2025 | 110.49 | 115.00 | 109.85 | 113.41 | 113.41 | 3.50% | 41,648 |
| Jun 30, 2025 | 109.59 | 111.00 | 109.00 | 109.58 | 109.58 | 0.42% | 9,102 |
| Jun 27, 2025 | 110.20 | 111.93 | 108.45 | 109.12 | 109.12 | -0.20% | 26,480 |
| Jun 26, 2025 | 111.80 | 112.58 | 108.32 | 109.34 | 109.34 | -1.17% | 23,542 |
| Jun 25, 2025 | 110.00 | 111.00 | 108.11 | 110.64 | 110.64 | 1.98% | 31,872 |
| Jun 24, 2025 | 107.80 | 110.99 | 107.60 | 108.49 | 108.49 | 1.18% | 27,887 |
| Jun 23, 2025 | 110.55 | 111.59 | 105.60 | 107.22 | 107.22 | -2.75% | 54,859 |
| Jun 20, 2025 | 110.60 | 112.47 | 108.38 | 110.25 | 110.25 | 1.68% | 36,544 |
| Jun 19, 2025 | 113.05 | 113.96 | 107.76 | 108.43 | 108.43 | -2.15% | 32,798 |
| Jun 18, 2025 | 111.70 | 114.69 | 110.32 | 110.81 | 110.81 | -0.80% | 25,406 |
| Jun 17, 2025 | 115.76 | 116.89 | 110.79 | 111.70 | 111.70 | -2.89% | 30,045 |
| Jun 16, 2025 | 114.00 | 116.21 | 112.67 | 115.02 | 115.02 | 0.54% | 23,182 |