Energy-Mission Machineries (India) Limited (NSE:EMMIL)
India · Delayed Price · Currency is INR 124.05
+5.65 (4.77%)
Jul 31, 2026, 3:30 PM IST
NSE:EMMIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 117.50 | 125.00 | 117.50 | 124.05 | 124.05 | 4.77% | 9,250 |
| Jul 30, 2026 | 115.00 | 119.95 | 114.10 | 118.40 | 118.40 | 2.42% | 5,000 |
| Jul 29, 2026 | 117.00 | 119.80 | 113.25 | 115.60 | 115.60 | -1.45% | 16,500 |
| Jul 28, 2026 | 117.00 | 118.00 | 117.00 | 117.30 | 117.30 | -2.21% | 4,000 |
| Jul 27, 2026 | 123.00 | 123.00 | 118.00 | 119.95 | 119.95 | -1.48% | 8,500 |
| Jul 24, 2026 | 122.80 | 122.85 | 120.00 | 121.75 | 121.75 | 0.62% | 3,250 |
| Jul 23, 2026 | 126.00 | 126.50 | 118.00 | 121.00 | 121.00 | -4.04% | 14,500 |
| Jul 22, 2026 | 129.50 | 129.50 | 124.50 | 126.10 | 126.10 | -1.87% | 4,250 |
| Jul 21, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | -1.15% | 1,250 |
| Jul 20, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4.84% | 2,500 |
| Jul 17, 2026 | 127.00 | 127.10 | 124.00 | 124.00 | 124.00 | -2.05% | 4,250 |
| Jul 16, 2026 | 130.00 | 130.00 | 125.30 | 126.60 | 126.60 | -5.52% | 9,250 |
| Jul 15, 2026 | 134.65 | 134.65 | 131.00 | 134.00 | 134.00 | 2.29% | 39,500 |
| Jul 14, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | 3,500 |
| Jul 13, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -3.31% | 33,750 |
| Jul 10, 2026 | 130.00 | 132.00 | 129.00 | 131.35 | 131.35 | -0.34% | 53,250 |
| Jul 9, 2026 | 137.00 | 137.00 | 131.00 | 131.80 | 131.80 | -2.37% | 54,250 |
| Jul 8, 2026 | 134.10 | 135.00 | 132.10 | 135.00 | 135.00 | 0.67% | 51,250 |
| Jul 7, 2026 | 137.90 | 138.00 | 134.00 | 134.10 | 134.10 | -3.07% | 47,000 |
| Jul 6, 2026 | 139.90 | 141.50 | 135.35 | 138.35 | 138.35 | -4.39% | 5,000 |
| Jul 3, 2026 | 147.00 | 149.95 | 141.60 | 144.70 | 144.70 | -6.01% | 4,250 |
| Jul 2, 2026 | 155.55 | 161.00 | 152.00 | 153.95 | 153.95 | 2.26% | 10,000 |
| Jul 1, 2026 | 128.00 | 155.00 | 128.00 | 150.55 | 150.55 | 16.12% | 23,250 |
| Jun 30, 2026 | 127.95 | 134.00 | 125.00 | 129.65 | 129.65 | 3.72% | 14,250 |
| Jun 29, 2026 | 133.00 | 134.00 | 120.00 | 125.00 | 125.00 | -5.91% | 3,750 |
| Jun 25, 2026 | 129.00 | 132.85 | 128.00 | 132.85 | 132.85 | 1.41% | 2,250 |
| Jun 24, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.58% | 1,500 |
| Jun 23, 2026 | 132.00 | 132.80 | 129.00 | 130.25 | 130.25 | -2.21% | 2,500 |
| Jun 22, 2026 | 134.80 | 134.80 | 132.80 | 133.20 | 133.20 | 2.11% | 4,500 |
| Jun 19, 2026 | 130.00 | 135.00 | 128.05 | 130.45 | 130.45 | 2.80% | 5,750 |
| Jun 18, 2026 | 124.00 | 127.00 | 123.70 | 126.90 | 126.90 | 2.59% | 4,500 |
| Jun 17, 2026 | 123.50 | 125.50 | 123.00 | 123.70 | 123.70 | -1.39% | 4,000 |
| Jun 16, 2026 | 124.30 | 126.95 | 124.00 | 125.45 | 125.45 | -0.55% | 2,000 |
| Jun 15, 2026 | 128.25 | 128.25 | 124.00 | 126.15 | 126.15 | -0.67% | 3,500 |
| Jun 12, 2026 | 121.05 | 127.00 | 121.05 | 127.00 | 127.00 | - | 7,250 |
| Jun 11, 2026 | 124.00 | 127.00 | 121.40 | 127.00 | 127.00 | 1.60% | 2,250 |
| Jun 10, 2026 | 125.60 | 126.00 | 124.50 | 125.00 | 125.00 | -0.79% | 2,750 |
| Jun 9, 2026 | 126.25 | 127.50 | 123.00 | 126.00 | 126.00 | -0.24% | 4,500 |
| Jun 8, 2026 | 126.75 | 126.90 | 120.55 | 126.30 | 126.30 | -0.36% | 3,250 |
| Jun 5, 2026 | 127.85 | 127.85 | 121.55 | 126.75 | 126.75 | 3.09% | 8,250 |
| Jun 4, 2026 | 128.55 | 128.55 | 120.00 | 122.95 | 122.95 | -0.85% | 16,500 |
| Jun 3, 2026 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | -0.40% | 3,500 |
| Jun 2, 2026 | 124.45 | 127.00 | 124.45 | 124.50 | 124.50 | 0.04% | 2,250 |
| Jun 1, 2026 | 122.05 | 124.45 | 121.05 | 124.45 | 124.45 | 2.18% | 2,000 |
| May 29, 2026 | 126.05 | 129.00 | 121.00 | 121.80 | 121.80 | -7.34% | 8,250 |
| May 27, 2026 | 126.10 | 131.80 | 126.10 | 131.45 | 131.45 | -2.49% | 17,500 |
| May 26, 2026 | 138.60 | 138.60 | 129.95 | 134.80 | 134.80 | -5.07% | 5,000 |
| May 25, 2026 | 143.00 | 143.00 | 137.00 | 142.00 | 142.00 | 0.57% | 1,250 |
| May 22, 2026 | 145.00 | 147.00 | 141.00 | 141.20 | 141.20 | -1.91% | 3,500 |
| May 21, 2026 | 142.00 | 146.95 | 141.00 | 143.95 | 143.95 | 1.37% | 4,250 |