Energy-Mission Machineries (India) Limited (NSE:EMMIL)
India · Delayed Price · Currency is INR 126.00
-0.30 (-0.24%)
Jun 9, 2026, 1:43 PM IST
NSE:EMMIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 147.85 | 147.85 | 142.00 | 142.00 | 142.00 | -3.96% | 1,500 |
| May 19, 2026 | 142.00 | 147.85 | 142.00 | 147.85 | 147.85 | 4.12% | 2,250 |
| May 18, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,250 |
| May 15, 2026 | 148.00 | 148.00 | 138.00 | 142.00 | 142.00 | -4.05% | 750 |
| May 14, 2026 | 144.10 | 148.00 | 144.00 | 148.00 | 148.00 | 3.17% | 750 |
| May 13, 2026 | 145.00 | 145.00 | 142.50 | 143.45 | 143.45 | -1.91% | 3,000 |
| May 12, 2026 | 147.00 | 150.00 | 146.00 | 146.25 | 146.25 | -2.50% | 4,250 |
| May 11, 2026 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | - | 9,000 |
| May 8, 2026 | 150.30 | 154.90 | 150.00 | 150.00 | 150.00 | -1.96% | 7,500 |
| May 7, 2026 | 151.50 | 153.00 | 151.50 | 153.00 | 153.00 | 0.99% | 2,000 |
| May 6, 2026 | 152.00 | 155.00 | 148.00 | 151.50 | 151.50 | -0.33% | 2,750 |
| May 5, 2026 | 152.95 | 153.00 | 152.00 | 152.00 | 152.00 | -1.14% | 1,500 |
| May 4, 2026 | 150.00 | 154.00 | 150.00 | 153.75 | 153.75 | 2.74% | 2,500 |
| Apr 30, 2026 | 149.50 | 149.65 | 143.00 | 149.65 | 149.65 | -0.23% | 2,000 |
| Apr 29, 2026 | 160.95 | 160.95 | 150.00 | 150.00 | 150.00 | 0.03% | 12,250 |
| Apr 28, 2026 | 155.00 | 155.00 | 149.95 | 149.95 | 149.95 | -3.26% | 5,500 |
| Apr 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.75% | 500 |
| Apr 24, 2026 | 150.00 | 157.65 | 150.00 | 153.85 | 153.85 | -2.63% | 3,750 |
| Apr 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 250 |
| Apr 22, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -0.60% | 500 |
| Apr 21, 2026 | 150.00 | 158.95 | 150.00 | 158.95 | 158.95 | -0.66% | 1,000 |
| Apr 20, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 750 |
| Apr 17, 2026 | 160.00 | 163.90 | 156.00 | 161.00 | 161.00 | 0.63% | 7,000 |
| Apr 16, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 160.00 | -2.44% | 6,000 |
| Apr 15, 2026 | 150.00 | 164.50 | 147.00 | 164.00 | 164.00 | 14.93% | 7,000 |
| Apr 13, 2026 | 125.10 | 145.00 | 125.10 | 142.70 | 142.70 | -6.88% | 4,250 |
| Apr 10, 2026 | 153.25 | 153.25 | 150.00 | 153.25 | 153.25 | 2.85% | 1,250 |
| Apr 9, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2.76% | 1,250 |
| Apr 8, 2026 | 144.95 | 147.50 | 144.95 | 145.00 | 145.00 | 7.41% | 2,750 |
| Apr 7, 2026 | 144.50 | 144.50 | 135.00 | 135.00 | 135.00 | -6.83% | 4,000 |
| Apr 6, 2026 | 131.00 | 146.00 | 131.00 | 144.90 | 144.90 | 16.39% | 4,500 |
| Apr 2, 2026 | 126.65 | 126.95 | 123.95 | 124.50 | 124.50 | 0.20% | 3,000 |
| Apr 1, 2026 | 114.95 | 124.50 | 114.95 | 124.25 | 124.25 | 12.04% | 4,000 |
| Mar 30, 2026 | 117.70 | 117.70 | 110.00 | 110.90 | 110.90 | -5.78% | 8,500 |
| Mar 27, 2026 | 122.90 | 124.00 | 114.00 | 117.70 | 117.70 | -6.36% | 32,500 |
| Mar 25, 2026 | 125.00 | 130.00 | 120.95 | 125.70 | 125.70 | 1.95% | 27,000 |
| Mar 24, 2026 | 124.90 | 127.90 | 122.25 | 123.30 | 123.30 | -1.56% | 11,750 |
| Mar 23, 2026 | 130.00 | 130.00 | 120.00 | 125.25 | 125.25 | -3.91% | 11,500 |