NSE:EMMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	89.65	90.09	89.65	90.05	-	-0.06%	54
Jul 17, 2026	90.36	93.40	89.20	90.10	90.10	-2.07%	8,082
Jul 16, 2026	90.03	93.79	90.03	92.00	92.00	2.19%	4,074
Jul 15, 2026	91.54	94.00	89.00	90.03	90.03	-1.65%	2,633
Jul 14, 2026	91.67	92.80	90.10	91.54	91.54	-0.14%	4,322
Jul 13, 2026	88.00	92.00	86.00	91.67	91.67	1.86%	5,205
Jul 10, 2026	88.51	90.35	86.00	90.00	90.00	1.68%	7,655
Jul 9, 2026	90.00	91.00	88.08	88.51	88.51	0.55%	5,649
Jul 8, 2026	91.31	93.10	88.00	88.03	88.03	-3.59%	9,094
Jul 7, 2026	94.00	94.00	90.00	91.31	91.31	-2.85%	4,849
Jul 6, 2026	93.00	95.00	92.85	93.99	93.99	-0.20%	3,414
Jul 3, 2026	94.58	95.00	91.00	94.18	94.18	-0.42%	4,430
Jul 2, 2026	97.04	97.04	94.22	94.58	94.58	-1.80%	14,763
Jul 1, 2026	97.55	98.62	96.02	96.31	96.31	-1.27%	17,652
Jun 30, 2026	93.00	103.00	93.00	97.55	97.55	4.37%	78,677
Jun 29, 2026	96.16	96.99	92.71	93.47	93.47	-2.80%	15,735
Jun 25, 2026	99.45	99.45	94.72	96.16	96.16	-2.21%	29,377
Jun 24, 2026	101.65	103.90	98.03	98.33	98.33	-4.38%	48,049
Jun 23, 2026	94.70	112.70	94.70	102.83	102.83	9.46%	647,658
Jun 22, 2026	91.62	94.95	91.00	93.94	93.94	2.53%	10,842
Jun 19, 2026	92.56	93.00	90.80	91.62	91.62	-0.55%	5,320
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