Energy-Mission Machineries (India) Limited (NSE:EMMIL)
India · Delayed Price · Currency is INR 147.85
+5.85 (4.12%)
May 19, 2026, 2:19 PM IST
NSE:EMMIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 130.00 | 132.90 | 126.45 | 130.35 | 130.35 | 1.01% | 4,250 |
| Mar 19, 2026 | 131.00 | 132.00 | 127.10 | 129.05 | 129.05 | -2.53% | 8,500 |
| Mar 18, 2026 | 132.00 | 136.50 | 132.00 | 132.40 | 132.40 | 0.27% | 20,000 |
| Mar 17, 2026 | 132.35 | 136.00 | 130.00 | 132.05 | 132.05 | -3.61% | 7,750 |
| Mar 16, 2026 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | -3.39% | 7,750 |
| Mar 13, 2026 | 138.00 | 141.80 | 137.10 | 141.80 | 141.80 | -2.17% | 8,000 |
| Mar 12, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - | 250 |
| Mar 10, 2026 | 146.00 | 146.00 | 140.10 | 144.95 | 144.95 | 2.58% | 6,000 |
| Mar 9, 2026 | 130.00 | 142.50 | 130.00 | 141.30 | 141.30 | 1.65% | 4,750 |
| Mar 6, 2026 | 139.40 | 139.40 | 139.00 | 139.00 | 139.00 | -1.35% | 1,000 |
| Mar 5, 2026 | 140.00 | 143.00 | 135.00 | 140.90 | 140.90 | 0.71% | 8,500 |
| Mar 4, 2026 | 141.05 | 141.05 | 139.90 | 139.90 | 139.90 | -1.82% | 1,000 |
| Mar 2, 2026 | 141.95 | 143.00 | 140.00 | 142.50 | 142.50 | 0.18% | 6,500 |
| Feb 27, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -5.17% | 250 |