NSE:EMMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	92.75	93.55	91.20	92.13	92.13	-0.17%	4,998
Jun 17, 2026	92.45	94.00	89.00	92.29	92.29	0.40%	14,505
Jun 16, 2026	85.45	93.50	85.25	91.92	91.92	8.70%	71,026
Jun 15, 2026	85.00	85.50	83.00	84.56	84.56	1.57%	12,871
Jun 12, 2026	84.90	84.90	82.51	83.25	83.25	1.09%	1,960
Jun 11, 2026	83.50	84.38	82.00	82.35	82.35	-1.57%	6,108
Jun 10, 2026	85.22	86.01	83.60	83.66	83.66	-1.34%	6,921
Jun 9, 2026	84.85	85.81	83.96	84.80	84.80	1.87%	7,194
Jun 8, 2026	85.00	87.49	82.61	83.24	83.24	-2.07%	15,850
Jun 5, 2026	85.95	86.00	82.40	85.00	85.00	-0.85%	8,882
Jun 4, 2026	83.41	86.20	82.30	85.73	85.73	3.29%	13,689
Jun 3, 2026	84.10	84.10	83.00	83.00	83.00	-2.02%	3,519
Jun 2, 2026	84.25	85.00	83.10	84.71	84.71	0.55%	4,676
Jun 1, 2026	83.32	86.50	81.75	84.25	84.25	1.12%	9,306
May 29, 2026	86.50	87.50	83.00	83.32	83.32	-1.06%	6,576
May 27, 2026	84.50	86.50	82.50	84.21	84.21	-0.26%	15,044
May 26, 2026	85.10	87.00	80.00	84.43	84.43	-0.39%	42,613
May 25, 2026	83.95	87.60	82.65	84.76	84.76	2.58%	31,559
May 22, 2026	82.24	83.85	81.50	82.63	82.63	-0.02%	2,676
May 21, 2026	83.90	84.31	82.25	82.65	82.65	-1.49%	6,297
May 20, 2026	82.10	84.39	82.00	83.90	83.90	0.62%	3,815
May 19, 2026	84.78	85.89	82.89	83.38	83.38	-1.69%	4,273
May 18, 2026	83.00	85.90	82.35	84.81	84.81	-0.05%	11,558
May 15, 2026	86.20	87.49	84.15	84.85	84.85	-0.83%	9,714
May 14, 2026	86.00	87.05	83.56	85.56	85.56	2.32%	194,577
May 13, 2026	80.36	86.03	80.18	83.62	83.62	4.06%	20,681
May 12, 2026	80.50	83.52	80.10	80.36	80.36	-3.13%	4,945
May 11, 2026	82.84	85.30	81.00	82.96	82.96	0.14%	6,165
May 8, 2026	86.01	86.01	81.59	82.84	82.84	-3.21%	13,743
May 7, 2026	83.50	88.03	83.50	85.59	85.59	2.65%	11,268
May 6, 2026	86.90	86.90	82.30	83.38	83.38	-1.45%	19,127
May 5, 2026	87.20	87.20	82.50	84.61	84.61	0.21%	24,174
May 4, 2026	84.00	86.99	83.91	84.43	84.43	0.68%	6,390
Apr 30, 2026	85.01	86.47	83.10	83.86	83.86	-0.66%	2,768
Apr 29, 2026	84.41	85.70	84.31	84.42	84.42	0.13%	1,986
Apr 28, 2026	86.55	87.37	84.00	84.31	84.31	-2.59%	4,037
Apr 27, 2026	84.99	88.01	84.99	86.55	86.55	0.66%	6,368
Apr 24, 2026	85.97	87.30	79.15	85.98	85.98	0.01%	32,210
Apr 23, 2026	85.11	86.90	84.19	85.97	85.97	1.03%	8,012
Apr 22, 2026	85.11	87.98	84.02	85.09	85.09	-2.20%	32,223
Apr 21, 2026	88.70	88.70	86.50	87.00	87.00	0.24%	3,706
Apr 20, 2026	88.50	88.50	86.42	86.79	86.79	-1.63%	2,310
Apr 17, 2026	88.96	90.44	87.50	88.23	88.23	-0.82%	11,236
Apr 16, 2026	89.01	91.86	87.25	88.96	88.96	1.38%	8,772
Apr 15, 2026	87.74	89.79	86.39	87.75	87.75	2.21%	10,535
Apr 13, 2026	82.50	86.50	81.05	85.85	85.85	1.50%	10,674
Apr 10, 2026	85.21	87.00	82.63	84.58	84.58	1.44%	16,762
Apr 9, 2026	84.90	84.90	82.51	83.38	83.38	3.18%	14,428
Apr 8, 2026	81.00	82.98	77.70	80.81	80.81	4.68%	32,194
Apr 7, 2026	77.00	81.00	75.35	77.20	77.20	0.70%	11,324