Emmbi Industries Limited (NSE:EMMBI)
India · Delayed Price · Currency is INR 87.91
+0.16 (0.18%)
Sep 17, 2026, 3:29 PM IST
NSE:EMMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 90.95 | 91.30 | 86.00 | 87.91 | 87.91 | 0.18% | 3,712 |
| Sep 16, 2026 | 90.84 | 90.84 | 86.80 | 87.75 | 87.75 | -2.60% | 3,884 |
| Sep 15, 2026 | 90.99 | 92.85 | 88.00 | 90.39 | 90.09 | 1.62% | 4,997 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 88.95 | 88.65 | -0.31% | 18,027 |
| Sep 10, 2026 | 89.93 | 91.00 | 87.53 | 89.23 | 88.93 | -0.72% | 4,692 |
| Sep 9, 2026 | 89.89 | 89.94 | 87.56 | 89.88 | 89.58 | -0.07% | 3,875 |
| Sep 8, 2026 | 94.47 | 94.47 | 87.55 | 89.94 | 89.64 | -2.24% | 11,738 |
| Sep 7, 2026 | 91.45 | 93.30 | 87.50 | 92.00 | 91.69 | 1.10% | 3,882 |
| Sep 4, 2026 | 91.05 | 94.20 | 90.75 | 91.00 | 90.70 | 0.92% | 5,830 |
| Sep 3, 2026 | 91.41 | 93.24 | 88.55 | 90.17 | 89.87 | -1.36% | 6,450 |
| Sep 2, 2026 | 93.50 | 94.99 | 90.00 | 91.41 | 91.11 | -1.35% | 16,813 |
| Sep 1, 2026 | 91.33 | 94.48 | 91.00 | 92.66 | 92.35 | 2.61% | 23,013 |
| Aug 31, 2026 | 90.30 | 90.30 | 90.00 | 90.30 | 90.00 | 5.00% | 44,404 |
| Aug 28, 2026 | 82.47 | 86.50 | 81.24 | 86.00 | 85.71 | 4.37% | 11,633 |
| Aug 27, 2026 | 82.00 | 82.47 | 82.00 | 82.40 | 82.13 | 1.14% | 2,571 |
| Aug 26, 2026 | 82.95 | 82.95 | 81.00 | 81.47 | 81.20 | 0.53% | 2,842 |
| Aug 25, 2026 | 80.12 | 81.55 | 80.12 | 81.04 | 80.77 | -0.88% | 3,261 |
| Aug 24, 2026 | 82.50 | 83.00 | 80.10 | 81.76 | 81.49 | -1.00% | 5,347 |
| Aug 21, 2026 | 84.99 | 84.99 | 82.50 | 82.59 | 82.32 | -0.66% | 1,600 |
| Aug 20, 2026 | 81.57 | 83.99 | 81.57 | 83.14 | 82.86 | 1.43% | 1,945 |
| Aug 19, 2026 | 82.00 | 82.85 | 80.50 | 81.97 | 81.70 | -0.18% | 4,906 |
| Aug 18, 2026 | 83.44 | 83.44 | 81.80 | 82.12 | 81.85 | -1.10% | 4,014 |
| Aug 17, 2026 | 83.20 | 85.50 | 82.55 | 83.03 | 82.75 | -3.14% | 13,228 |
| Aug 14, 2026 | 85.85 | 86.50 | 84.00 | 85.72 | 85.44 | 0.43% | 5,668 |
| Aug 13, 2026 | 85.00 | 86.34 | 85.00 | 85.35 | 85.07 | 0.41% | 4,209 |
| Aug 12, 2026 | 84.93 | 85.77 | 83.16 | 85.00 | 84.72 | 1.08% | 19,724 |
| Aug 11, 2026 | 85.00 | 87.00 | 83.55 | 84.09 | 83.81 | -1.33% | 3,531 |
| Aug 10, 2026 | 83.90 | 86.00 | 83.01 | 85.22 | 84.94 | 1.67% | 8,713 |
| Aug 7, 2026 | 84.00 | 85.22 | 83.05 | 83.82 | 83.54 | -2.51% | 10,287 |
| Aug 6, 2026 | 87.42 | 88.30 | 83.00 | 85.98 | 85.69 | -1.16% | 12,919 |
| Aug 5, 2026 | 85.00 | 87.49 | 85.00 | 86.99 | 86.70 | 0.02% | 7,614 |
| Aug 4, 2026 | 85.55 | 87.00 | 83.12 | 86.97 | 86.68 | 1.59% | 20,956 |
| Aug 3, 2026 | 88.00 | 89.90 | 83.10 | 85.61 | 85.33 | -2.12% | 10,054 |
| Jul 31, 2026 | 89.00 | 89.00 | 86.20 | 87.46 | 87.17 | -0.52% | 4,213 |
| Jul 30, 2026 | 86.32 | 88.00 | 85.05 | 87.92 | 87.63 | 1.35% | 3,236 |
| Jul 29, 2026 | 88.30 | 89.00 | 85.31 | 86.75 | 86.46 | -1.27% | 5,426 |
| Jul 28, 2026 | 87.52 | 89.00 | 86.00 | 87.87 | 87.58 | 0.48% | 10,073 |
| Jul 27, 2026 | 87.96 | 90.00 | 86.05 | 87.45 | 87.16 | -0.09% | 5,609 |
| Jul 24, 2026 | 86.50 | 89.87 | 86.50 | 87.53 | 87.24 | -3.58% | 2,656 |
| Jul 23, 2026 | 87.15 | 91.00 | 87.10 | 90.78 | 90.48 | 4.23% | 6,680 |
| Jul 22, 2026 | 89.90 | 90.00 | 87.05 | 87.10 | 86.81 | -2.12% | 2,174 |
| Jul 21, 2026 | 93.00 | 94.65 | 87.98 | 88.99 | 88.69 | -3.91% | 14,607 |
| Jul 20, 2026 | 89.65 | 93.00 | 89.65 | 92.61 | 92.30 | 2.79% | 2,241 |
| Jul 17, 2026 | 90.36 | 93.40 | 89.20 | 90.10 | 89.80 | -2.07% | 8,082 |
| Jul 16, 2026 | 90.03 | 93.79 | 90.03 | 92.00 | 91.69 | 2.19% | 4,074 |
| Jul 15, 2026 | 91.54 | 94.00 | 89.00 | 90.03 | 89.73 | -1.65% | 2,633 |
| Jul 14, 2026 | 91.67 | 92.80 | 90.10 | 91.54 | 91.24 | -0.14% | 4,322 |
| Jul 13, 2026 | 88.00 | 92.00 | 86.00 | 91.67 | 91.37 | 1.86% | 5,205 |
| Jul 10, 2026 | 88.51 | 90.35 | 86.00 | 90.00 | 89.70 | 1.68% | 7,655 |
| Jul 9, 2026 | 90.00 | 91.00 | 88.08 | 88.51 | 88.22 | 0.55% | 5,649 |