NSE:EMMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	71.00	79.00	70.96	76.66	76.66	9.20%	22,100
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