Emmbi Industries Limited (NSE:EMMBI)
India · Delayed Price · Currency is INR 80.50
+2.62 (3.36%)
Nov 11, 2026, 2:24 PM IST
NSE:EMMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.78 | 81.85 | 77.10 | 80.50 | 80.50 | 3.36% | 12,976 |
| Nov 9, 2026 | 77.40 | 78.60 | 75.00 | 77.88 | 77.88 | 1.12% | 5,634 |
| Nov 8, 2026 | 75.60 | 78.80 | 75.01 | 77.02 | 77.02 | 0.71% | 8,119 |
| Nov 6, 2026 | 76.10 | 79.65 | 74.20 | 76.48 | 76.48 | -0.74% | 1,308 |
| Nov 5, 2026 | 76.00 | 79.50 | 72.00 | 77.05 | 77.05 | 2.87% | 19,037 |
| Nov 4, 2026 | 74.39 | 75.00 | 72.59 | 74.90 | 74.90 | 1.19% | 8,238 |
| Nov 3, 2026 | 73.99 | 74.99 | 73.01 | 74.02 | 74.02 | 2.03% | 2,841 |
| Nov 2, 2026 | 70.04 | 73.85 | 70.00 | 72.55 | 72.55 | 3.54% | 9,770 |
| Oct 30, 2026 | 78.19 | 78.19 | 68.60 | 70.07 | 70.07 | -8.56% | 78,616 |
| Oct 29, 2026 | 80.71 | 82.00 | 75.63 | 76.63 | 76.63 | -4.58% | 15,630 |
| Oct 28, 2026 | 79.50 | 81.00 | 78.00 | 80.31 | 80.31 | 2.75% | 5,993 |
| Oct 27, 2026 | 75.65 | 79.84 | 75.15 | 78.16 | 78.16 | 2.95% | 3,670 |
| Oct 26, 2026 | 78.61 | 81.85 | 73.40 | 75.92 | 75.92 | -3.42% | 16,910 |
| Oct 23, 2026 | 83.89 | 83.95 | 78.00 | 78.61 | 78.61 | -4.47% | 20,052 |
| Oct 22, 2026 | 81.07 | 85.69 | 81.00 | 82.29 | 82.29 | 1.50% | 3,886 |
| Oct 21, 2026 | 82.92 | 83.99 | 80.70 | 81.07 | 81.07 | -2.22% | 11,137 |
| Oct 19, 2026 | 82.99 | 89.90 | 81.99 | 82.91 | 82.91 | 0.97% | 85,553 |
| Oct 16, 2026 | 85.10 | 86.44 | 81.15 | 82.11 | 82.11 | -4.62% | 17,751 |
| Oct 15, 2026 | 84.99 | 88.20 | 84.92 | 86.09 | 86.09 | 2.56% | 5,299 |
| Oct 14, 2026 | 83.04 | 84.50 | 83.00 | 83.94 | 83.94 | 1.08% | 4,706 |
| Oct 13, 2026 | 84.49 | 84.49 | 82.10 | 83.04 | 83.04 | -0.47% | 6,296 |
| Oct 12, 2026 | 85.00 | 85.49 | 82.40 | 83.43 | 83.43 | -0.65% | 7,111 |
| Oct 9, 2026 | 83.61 | 86.44 | 83.00 | 83.98 | 83.98 | -1.57% | 5,673 |
| Oct 8, 2026 | 85.62 | 88.00 | 84.00 | 85.32 | 85.32 | -0.35% | 14,986 |
| Oct 7, 2026 | 88.20 | 88.20 | 85.07 | 85.62 | 85.62 | -2.87% | 6,091 |
| Oct 6, 2026 | 85.00 | 88.30 | 85.00 | 88.15 | 88.15 | 2.40% | 7,258 |
| Oct 5, 2026 | 87.98 | 89.76 | 84.00 | 86.08 | 86.08 | 0.05% | 11,635 |
| Oct 1, 2026 | 89.74 | 89.74 | 85.26 | 86.04 | 86.04 | -4.12% | 16,076 |
| Sep 30, 2026 | 90.00 | 90.00 | 88.10 | 89.74 | 89.74 | 0.45% | 5,465 |
| Sep 29, 2026 | 89.70 | 90.00 | 86.00 | 89.34 | 89.34 | 0.19% | 4,467 |
| Sep 28, 2026 | 87.00 | 90.00 | 85.01 | 89.17 | 89.17 | 2.48% | 8,293 |
| Sep 25, 2026 | 90.00 | 90.00 | 85.10 | 87.01 | 87.01 | -1.67% | 19,871 |
| Sep 24, 2026 | 90.19 | 90.45 | 88.10 | 88.49 | 88.49 | -0.25% | 5,432 |
| Sep 23, 2026 | 90.70 | 90.80 | 88.51 | 88.71 | 88.71 | -2.40% | 5,599 |
| Sep 22, 2026 | 88.55 | 91.00 | 86.00 | 90.89 | 90.89 | 3.16% | 21,556 |
| Sep 21, 2026 | 90.85 | 90.90 | 87.65 | 88.11 | 88.11 | -0.90% | 1,515 |
| Sep 18, 2026 | 87.25 | 89.76 | 86.10 | 88.91 | 88.91 | 1.14% | 2,806 |
| 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 |