Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 200.06
+15.15 (8.19%)
At close: Jan 6, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 187.00 | 187.00 | 181.35 | 184.91 | 184.91 | -1.51% | 1,427,230 |
| Jan 2, 2026 | 187.92 | 188.72 | 181.56 | 187.75 | 187.75 | -0.59% | 1,423,681 |
| Jan 1, 2026 | 192.00 | 192.33 | 188.10 | 188.86 | 188.86 | -1.81% | 332,916 |
| Dec 31, 2025 | 184.40 | 193.41 | 183.16 | 192.35 | 192.35 | 3.85% | 2,900,628 |
| Dec 30, 2025 | 182.50 | 187.00 | 177.26 | 185.22 | 185.22 | 1.41% | 1,159,016 |
| Dec 29, 2025 | 183.99 | 184.95 | 177.00 | 182.64 | 182.64 | -0.73% | 1,091,224 |
| Dec 26, 2025 | 187.95 | 187.95 | 182.71 | 183.98 | 183.98 | -2.36% | 942,276 |
| Dec 24, 2025 | 184.29 | 191.00 | 182.15 | 188.42 | 188.42 | 1.95% | 1,992,519 |
| Dec 23, 2025 | 188.42 | 188.42 | 183.60 | 184.81 | 184.81 | -1.92% | 692,148 |
| Dec 22, 2025 | 188.86 | 196.10 | 185.43 | 188.42 | 188.42 | 1.76% | 3,028,078 |
| Dec 19, 2025 | 173.78 | 186.10 | 171.61 | 185.16 | 185.16 | 7.07% | 4,573,753 |
| Dec 18, 2025 | 177.63 | 178.01 | 171.51 | 172.93 | 172.93 | -2.65% | 1,561,455 |
| Dec 17, 2025 | 186.00 | 186.37 | 176.24 | 177.63 | 177.63 | -4.70% | 2,680,002 |
| Dec 16, 2025 | 192.00 | 193.80 | 184.45 | 186.40 | 186.40 | -1.51% | 2,232,561 |
| Dec 15, 2025 | 192.77 | 192.98 | 185.05 | 189.26 | 189.26 | -2.30% | 2,334,184 |
| Dec 12, 2025 | 200.61 | 201.98 | 190.81 | 193.72 | 193.72 | -3.17% | 2,240,405 |
| Dec 11, 2025 | 201.80 | 201.80 | 190.71 | 200.07 | 200.07 | -0.06% | 2,463,622 |
| Dec 10, 2025 | 203.20 | 204.00 | 198.59 | 200.20 | 200.20 | -0.73% | 1,097,543 |
| Dec 9, 2025 | 204.50 | 205.80 | 194.81 | 201.68 | 201.68 | -0.46% | 2,718,353 |
| Dec 8, 2025 | 212.80 | 214.60 | 197.40 | 202.61 | 202.61 | -4.73% | 8,728,197 |
| Dec 5, 2025 | 222.00 | 223.90 | 210.23 | 212.66 | 212.66 | -3.27% | 4,977,840 |
| Dec 4, 2025 | 238.71 | 239.13 | 218.16 | 219.86 | 219.86 | -9.30% | 6,258,735 |
| Dec 3, 2025 | 240.51 | 248.40 | 229.00 | 242.40 | 242.40 | 1.28% | 18,275,540 |
| Dec 2, 2025 | 227.01 | 240.76 | 225.55 | 239.34 | 239.34 | 9.35% | 34,596,080 |
| Dec 1, 2025 | 220.29 | 222.40 | 215.30 | 218.88 | 218.88 | 0.75% | 1,717,549 |
| Nov 28, 2025 | 216.10 | 223.80 | 213.50 | 217.26 | 217.26 | 2.18% | 3,529,972 |
| Nov 27, 2025 | 214.42 | 214.48 | 209.66 | 212.62 | 212.62 | 0.94% | 1,249,261 |
| Nov 26, 2025 | 214.77 | 215.00 | 210.00 | 210.63 | 210.63 | -1.93% | 2,061,951 |
| Nov 25, 2025 | 216.50 | 224.40 | 208.61 | 214.77 | 214.77 | -1.07% | 3,776,850 |
| Nov 24, 2025 | 229.00 | 230.12 | 214.00 | 217.09 | 217.09 | -6.75% | 4,553,487 |
| Nov 21, 2025 | 229.50 | 239.26 | 224.62 | 232.81 | 232.81 | 0.08% | 4,738,179 |
| Nov 20, 2025 | 236.00 | 237.69 | 222.00 | 232.63 | 232.63 | -1.54% | 8,065,061 |
| Nov 19, 2025 | 220.69 | 241.34 | 220.25 | 236.28 | 236.28 | 7.69% | 34,006,910 |