Emmbi Industries Limited (NSE:EMMBI)
India · Delayed Price · Currency is INR 70.20
+3.43 (5.14%)
Apr 2, 2026, 3:30 PM IST
NSE:EMMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.45 | 71.00 | 66.01 | 70.20 | 70.20 | 5.14% | 13,804 |
| Apr 1, 2026 | 60.60 | 68.63 | 60.60 | 66.77 | 66.77 | 10.20% | 20,712 |
| Mar 30, 2026 | 61.60 | 67.00 | 60.30 | 60.59 | 60.59 | -3.37% | 70,286 |
| Mar 27, 2026 | 68.50 | 72.06 | 60.65 | 62.70 | 62.70 | -8.51% | 121,683 |
| Mar 25, 2026 | 73.61 | 76.62 | 66.50 | 68.53 | 68.53 | -4.18% | 72,210 |
| Mar 24, 2026 | 73.08 | 74.47 | 70.33 | 71.52 | 71.52 | -0.20% | 40,835 |
| Mar 23, 2026 | 75.97 | 75.97 | 70.22 | 71.66 | 71.66 | -6.08% | 20,211 |
| Mar 20, 2026 | 80.98 | 81.74 | 76.00 | 76.30 | 76.30 | -3.76% | 14,815 |
| Mar 19, 2026 | 82.50 | 82.90 | 78.12 | 79.28 | 79.28 | -3.40% | 17,052 |
| Mar 18, 2026 | 80.60 | 82.97 | 79.37 | 82.07 | 82.07 | 3.81% | 12,796 |
| Mar 17, 2026 | 78.80 | 82.80 | 76.52 | 79.06 | 79.06 | 1.87% | 21,946 |
| Mar 16, 2026 | 80.10 | 80.89 | 76.05 | 77.61 | 77.61 | -4.10% | 16,708 |
| Mar 13, 2026 | 82.55 | 82.55 | 80.51 | 80.93 | 80.93 | -2.34% | 19,269 |
| Mar 12, 2026 | 82.99 | 84.96 | 81.23 | 82.87 | 82.87 | -0.14% | 19,712 |
| Mar 11, 2026 | 83.00 | 83.10 | 81.68 | 82.99 | 82.99 | 0.85% | 15,116 |
| Mar 10, 2026 | 83.86 | 86.49 | 80.82 | 82.29 | 82.29 | 2.26% | 25,111 |
| Mar 9, 2026 | 80.83 | 83.15 | 79.01 | 80.47 | 80.47 | -1.66% | 37,888 |
| Mar 6, 2026 | 85.15 | 86.25 | 80.35 | 81.83 | 81.83 | -3.39% | 16,641 |
| Mar 5, 2026 | 85.48 | 87.39 | 84.05 | 84.70 | 84.70 | -0.34% | 11,410 |
| Mar 4, 2026 | 87.40 | 89.93 | 84.20 | 84.99 | 84.99 | -5.52% | 20,275 |
| Mar 2, 2026 | 85.00 | 93.50 | 85.00 | 89.96 | 89.96 | 0.14% | 14,104 |
| Feb 27, 2026 | 90.10 | 91.89 | 88.10 | 89.83 | 89.83 | -0.73% | 21,723 |
| Feb 26, 2026 | 92.40 | 92.97 | 89.00 | 90.49 | 90.49 | -1.83% | 21,084 |
| Feb 25, 2026 | 90.14 | 93.00 | 89.37 | 92.18 | 92.18 | 2.26% | 11,000 |
| Feb 24, 2026 | 90.42 | 90.42 | 88.50 | 90.14 | 90.14 | -0.31% | 3,048 |
| Feb 23, 2026 | 92.01 | 92.62 | 88.51 | 90.42 | 90.42 | -0.34% | 8,835 |
| Feb 20, 2026 | 93.48 | 93.48 | 89.76 | 90.73 | 90.73 | -1.07% | 20,032 |
| Feb 19, 2026 | 94.50 | 95.00 | 90.10 | 91.71 | 91.71 | -1.82% | 16,853 |
| Feb 18, 2026 | 95.25 | 95.25 | 93.15 | 93.41 | 93.41 | 0.14% | 4,113 |
| Feb 17, 2026 | 93.06 | 94.84 | 92.00 | 93.28 | 93.28 | 0.15% | 13,065 |
| Feb 16, 2026 | 96.00 | 96.00 | 92.00 | 93.14 | 93.14 | -0.21% | 8,318 |
| Feb 13, 2026 | 94.65 | 95.28 | 92.52 | 93.34 | 93.34 | -1.45% | 16,339 |
| Feb 12, 2026 | 93.71 | 95.49 | 93.51 | 94.71 | 94.71 | 1.08% | 2,256 |
| Feb 11, 2026 | 94.34 | 95.49 | 92.50 | 93.70 | 93.70 | -0.18% | 6,337 |
| Feb 10, 2026 | 95.01 | 97.00 | 92.20 | 93.87 | 93.87 | -0.47% | 26,726 |
| Feb 9, 2026 | 94.01 | 97.00 | 93.50 | 94.31 | 94.31 | 1.15% | 7,864 |
| Feb 6, 2026 | 95.01 | 95.09 | 92.00 | 93.24 | 93.24 | -1.50% | 5,719 |
| Feb 5, 2026 | 94.39 | 96.00 | 93.51 | 94.66 | 94.66 | 0.29% | 4,115 |
| Feb 4, 2026 | 98.00 | 98.00 | 93.20 | 94.39 | 94.39 | -0.69% | 5,995 |
| Feb 3, 2026 | 94.80 | 95.70 | 93.06 | 95.05 | 95.05 | 2.29% | 15,347 |
| Feb 2, 2026 | 95.00 | 97.00 | 92.16 | 92.92 | 92.92 | -2.19% | 19,383 |
| Feb 1, 2026 | 92.83 | 96.70 | 91.33 | 95.00 | 95.00 | 1.83% | 10,624 |
| Jan 30, 2026 | 93.91 | 94.99 | 92.01 | 93.29 | 93.29 | -0.66% | 9,130 |
| Jan 29, 2026 | 94.10 | 95.01 | 91.42 | 93.91 | 93.91 | 0.19% | 6,904 |
| Jan 28, 2026 | 94.79 | 95.49 | 93.00 | 93.73 | 93.73 | 1.27% | 7,918 |
| Jan 27, 2026 | 95.80 | 95.80 | 91.21 | 92.55 | 92.55 | -2.51% | 14,274 |
| Jan 23, 2026 | 94.00 | 95.76 | 92.10 | 94.93 | 94.93 | 1.33% | 10,341 |
| Jan 22, 2026 | 93.49 | 97.00 | 92.00 | 93.68 | 93.68 | 1.99% | 24,724 |
| Jan 21, 2026 | 92.01 | 93.45 | 90.26 | 91.85 | 91.85 | -0.86% | 8,139 |
| Jan 20, 2026 | 94.80 | 95.99 | 92.26 | 92.65 | 92.65 | -0.49% | 8,459 |