Energy-Mission Machineries (India) Limited (NSE:EMMIL)
India · Delayed Price · Currency is INR 109.10
-0.40 (-0.37%)
Oct 29, 2026, 12:51 PM IST
NSE:EMMIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 112.70 | 112.70 | 108.80 | 109.10 | 109.10 | -0.37% | 6,000 |
| Oct 28, 2026 | 110.15 | 114.00 | 106.05 | 109.50 | 109.50 | -4.37% | 10,250 |
| Oct 27, 2026 | 113.00 | 117.00 | 110.00 | 114.50 | 114.50 | 4.14% | 16,750 |
| Oct 26, 2026 | 112.05 | 113.00 | 109.90 | 109.95 | 109.95 | -2.91% | 8,000 |
| Oct 23, 2026 | 111.00 | 114.95 | 110.00 | 113.25 | 113.25 | -2.37% | 4,000 |
| Oct 22, 2026 | 118.90 | 120.00 | 113.05 | 116.00 | 116.00 | -1.69% | 5,000 |
| Oct 21, 2026 | 115.85 | 119.05 | 113.25 | 118.00 | 118.00 | 1.86% | 3,500 |
| Oct 19, 2026 | 118.55 | 119.70 | 115.60 | 115.85 | 115.85 | -2.65% | 5,500 |
| Oct 16, 2026 | 122.00 | 122.05 | 118.70 | 119.00 | 119.00 | -1.65% | 18,750 |
| Oct 15, 2026 | 119.80 | 122.55 | 116.45 | 121.00 | 121.00 | 1.51% | 7,750 |
| Oct 14, 2026 | 121.00 | 121.00 | 117.00 | 119.20 | 119.20 | -2.69% | 17,750 |
| Oct 13, 2026 | 119.40 | 122.50 | 119.40 | 122.50 | 122.50 | 2.60% | 4,250 |
| Oct 12, 2026 | 121.15 | 121.20 | 117.20 | 119.40 | 119.40 | -1.61% | 16,500 |
| Oct 9, 2026 | 124.50 | 124.50 | 121.00 | 121.35 | 121.35 | -1.02% | 3,750 |
| Oct 8, 2026 | 124.00 | 126.90 | 122.00 | 122.60 | 122.60 | -0.20% | 13,000 |
| Oct 7, 2026 | 130.00 | 130.00 | 120.00 | 122.85 | 122.85 | -5.46% | 23,000 |
| Oct 6, 2026 | 130.00 | 136.00 | 125.15 | 129.95 | 129.95 | 0.74% | 14,250 |
| Oct 5, 2026 | 133.00 | 133.00 | 128.10 | 129.00 | 129.00 | -2.82% | 9,500 |
| Oct 1, 2026 | 136.00 | 139.00 | 130.00 | 132.75 | 132.75 | 0.57% | 21,000 |
| Sep 30, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -1.01% | 6,500 |
| Sep 29, 2026 | 128.00 | 137.70 | 126.30 | 133.35 | 133.35 | 3.90% | 5,750 |
| Sep 28, 2026 | 125.20 | 140.00 | 119.00 | 128.35 | 128.35 | 2.72% | 38,000 |
| Sep 25, 2026 | 126.95 | 137.00 | 122.05 | 124.95 | 124.95 | 1.34% | 32,500 |
| Sep 24, 2026 | 124.00 | 127.50 | 122.00 | 123.30 | 123.30 | -3.41% | 2,750 |
| Sep 23, 2026 | 120.00 | 129.95 | 115.75 | 127.65 | 127.65 | 6.55% | 30,000 |
| Sep 22, 2026 | 120.05 | 125.00 | 119.20 | 119.80 | 119.80 | 1.53% | 31,500 |
| Sep 21, 2026 | 119.80 | 121.90 | 117.00 | 118.00 | 118.00 | 2.70% | 77,750 |
| Sep 18, 2026 | 117.50 | 117.50 | 113.75 | 114.90 | 114.90 | -0.09% | 6,250 |
| Sep 17, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.75% | 13,500 |
| Sep 16, 2026 | 119.00 | 119.00 | 116.75 | 117.05 | 117.05 | -1.56% | 10,500 |
| Sep 15, 2026 | 120.00 | 120.00 | 117.50 | 118.90 | 118.90 | -0.88% | 2,250 |
| Sep 11, 2026 | 118.20 | 120.00 | 116.30 | 119.95 | 119.95 | -0.04% | 10,250 |
| Sep 10, 2026 | 120.15 | 124.80 | 119.00 | 120.00 | 120.00 | -4.00% | 14,250 |
| Sep 9, 2026 | 117.05 | 125.00 | 116.00 | 125.00 | 125.00 | 6.75% | 20,250 |
| Sep 8, 2026 | 118.00 | 119.10 | 117.00 | 117.10 | 117.10 | -0.76% | 3,500 |
| Sep 7, 2026 | 118.00 | 123.95 | 116.00 | 118.00 | 118.00 | -1.75% | 21,500 |
| Sep 4, 2026 | 120.00 | 124.00 | 118.15 | 120.10 | 120.10 | -0.46% | 15,750 |
| Sep 3, 2026 | 125.00 | 125.00 | 120.50 | 120.65 | 120.65 | -2.54% | 4,000 |
| Sep 2, 2026 | 122.95 | 124.00 | 122.55 | 123.80 | 123.80 | 2.31% | 5,500 |
| Sep 1, 2026 | 121.10 | 123.00 | 118.50 | 121.00 | 121.00 | -3.20% | 7,750 |
| Aug 31, 2026 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | -3.85% | 3,500 |
| Aug 28, 2026 | 124.00 | 130.00 | 123.00 | 130.00 | 130.00 | 4.84% | 4,500 |
| Aug 27, 2026 | 122.80 | 124.00 | 120.00 | 124.00 | 124.00 | 0.98% | 7,250 |
| Aug 26, 2026 | 120.05 | 122.80 | 120.00 | 122.80 | 122.80 | 2.21% | 2,000 |
| Aug 25, 2026 | 121.00 | 122.00 | 120.00 | 120.15 | 120.15 | -0.70% | 4,500 |
| Aug 24, 2026 | 125.50 | 125.50 | 121.00 | 121.00 | 121.00 | -2.85% | 1,250 |
| Aug 21, 2026 | 123.00 | 125.00 | 122.00 | 124.55 | 124.55 | 0.44% | 10,000 |
| Aug 20, 2026 | 119.20 | 125.00 | 119.20 | 124.00 | 124.00 | -0.12% | 4,500 |
| Aug 19, 2026 | 126.80 | 127.00 | 117.10 | 124.15 | 124.15 | -1.82% | 5,250 |
| Aug 18, 2026 | 122.00 | 128.00 | 120.80 | 126.45 | 126.45 | -0.94% | 7,500 |