Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 223.30
-5.01 (-2.19%)
At close: Mar 27, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 224.00 | 231.59 | 220.20 | 223.30 | 223.30 | -2.19% | 2,460,976 |
| Mar 25, 2026 | 229.00 | 236.00 | 225.10 | 228.31 | 228.31 | 0.95% | 1,754,258 |
| Mar 24, 2026 | 224.00 | 228.53 | 215.64 | 226.16 | 226.16 | 3.67% | 2,448,894 |
| Mar 23, 2026 | 226.99 | 226.99 | 215.10 | 218.16 | 218.16 | -4.55% | 1,689,434 |
| Mar 20, 2026 | 232.97 | 238.00 | 225.31 | 228.57 | 228.57 | -1.13% | 2,013,950 |
| Mar 19, 2026 | 232.00 | 241.00 | 230.00 | 231.19 | 231.19 | -3.09% | 3,138,605 |
| Mar 18, 2026 | 216.88 | 238.56 | 216.38 | 238.56 | 238.56 | 10.00% | 4,226,963 |
| Mar 17, 2026 | 213.24 | 219.75 | 209.70 | 216.88 | 216.88 | 3.14% | 3,333,830 |
| Mar 16, 2026 | 202.00 | 217.40 | 198.31 | 210.28 | 210.28 | 5.00% | 4,857,917 |
| Mar 13, 2026 | 205.00 | 209.50 | 197.50 | 200.26 | 200.26 | -3.40% | 1,582,606 |
| Mar 12, 2026 | 203.40 | 211.79 | 197.73 | 207.31 | 207.31 | 0.46% | 2,365,288 |
| Mar 11, 2026 | 204.50 | 213.90 | 203.00 | 206.37 | 206.37 | 0.26% | 1,809,547 |
| Mar 10, 2026 | 197.80 | 207.00 | 195.46 | 205.83 | 205.83 | 6.39% | 1,343,262 |
| Mar 9, 2026 | 188.90 | 194.91 | 185.57 | 193.47 | 193.47 | 0.18% | 999,781 |
| Mar 6, 2026 | 192.00 | 197.00 | 190.00 | 193.13 | 193.13 | -0.37% | 1,088,055 |
| Mar 5, 2026 | 188.60 | 199.50 | 187.01 | 193.84 | 193.84 | 3.55% | 650,761 |
| Mar 4, 2026 | 186.01 | 189.14 | 180.00 | 187.19 | 187.19 | 0.63% | 951,643 |
| Mar 2, 2026 | 189.23 | 191.75 | 181.00 | 186.01 | 186.01 | -4.70% | 2,731,988 |
| Feb 27, 2026 | 192.56 | 196.80 | 189.55 | 195.19 | 195.19 | 1.37% | 999,490 |
| Feb 26, 2026 | 208.00 | 208.99 | 188.37 | 192.56 | 192.56 | -7.44% | 3,142,101 |
| Feb 25, 2026 | 210.00 | 210.10 | 202.70 | 208.03 | 208.03 | -2.45% | 2,061,058 |
| Feb 24, 2026 | 210.58 | 215.60 | 208.72 | 213.25 | 213.25 | 1.27% | 704,976 |
| Feb 23, 2026 | 214.50 | 216.66 | 210.00 | 210.57 | 210.57 | -0.04% | 480,025 |
| Feb 20, 2026 | 216.00 | 220.07 | 209.90 | 210.66 | 210.66 | -3.13% | 1,019,693 |
| Feb 19, 2026 | 216.29 | 224.00 | 215.00 | 217.47 | 217.47 | 0.55% | 1,433,994 |
| Feb 18, 2026 | 216.53 | 230.00 | 213.20 | 216.29 | 216.29 | -0.11% | 2,804,287 |
| Feb 17, 2026 | 206.50 | 221.39 | 202.22 | 216.53 | 216.53 | 4.58% | 3,236,757 |
| Feb 16, 2026 | 208.30 | 209.78 | 205.04 | 207.05 | 207.05 | -1.54% | 1,282,367 |
| Feb 13, 2026 | 208.99 | 217.50 | 204.19 | 210.29 | 210.29 | 1.46% | 4,352,593 |
| Feb 12, 2026 | 206.12 | 208.98 | 195.90 | 207.26 | 207.26 | 0.55% | 1,974,502 |
| Feb 11, 2026 | 206.50 | 209.80 | 202.72 | 206.12 | 206.12 | 0.60% | 1,755,707 |
| Feb 10, 2026 | 203.70 | 209.40 | 202.05 | 204.90 | 204.90 | 1.02% | 1,131,823 |
| Feb 9, 2026 | 203.00 | 206.68 | 202.10 | 202.84 | 202.84 | 0.18% | 595,556 |
| Feb 6, 2026 | 200.00 | 204.53 | 197.60 | 202.48 | 202.48 | -0.04% | 784,211 |
| Feb 5, 2026 | 206.50 | 208.54 | 201.10 | 202.56 | 202.56 | -2.87% | 575,500 |
| Feb 4, 2026 | 205.39 | 210.00 | 203.00 | 208.55 | 208.55 | 1.52% | 880,017 |
| Feb 3, 2026 | 204.41 | 213.00 | 199.88 | 205.42 | 205.42 | 6.03% | 4,219,953 |
| Feb 2, 2026 | 192.35 | 194.89 | 188.26 | 193.74 | 193.74 | 0.72% | 666,850 |
| Feb 1, 2026 | 194.70 | 195.00 | 180.75 | 192.35 | 192.35 | 0.35% | 639,662 |
| Jan 30, 2026 | 188.30 | 195.00 | 187.62 | 191.67 | 191.67 | 1.11% | 1,149,530 |
| Jan 29, 2026 | 191.90 | 193.04 | 186.81 | 189.56 | 189.56 | -0.73% | 1,147,484 |
| Jan 28, 2026 | 195.30 | 197.89 | 189.51 | 190.95 | 190.95 | -2.01% | 1,261,300 |
| Jan 27, 2026 | 198.50 | 199.00 | 189.02 | 194.87 | 194.87 | -1.80% | 1,800,608 |
| Jan 23, 2026 | 208.80 | 208.80 | 197.50 | 198.45 | 198.45 | -4.74% | 1,073,599 |
| Jan 22, 2026 | 198.59 | 211.50 | 197.81 | 208.33 | 208.33 | 6.65% | 3,275,703 |
| Jan 21, 2026 | 200.20 | 203.52 | 193.78 | 195.34 | 195.34 | -3.31% | 2,114,610 |
| Jan 20, 2026 | 213.00 | 213.45 | 200.00 | 202.03 | 202.03 | -4.73% | 2,456,406 |
| Jan 19, 2026 | 214.31 | 214.54 | 208.03 | 212.07 | 212.07 | -1.50% | 2,183,041 |
| Jan 16, 2026 | 224.90 | 229.30 | 211.00 | 215.31 | 215.31 | -1.39% | 9,409,140 |
| Jan 14, 2026 | 214.70 | 220.94 | 213.14 | 218.35 | 218.35 | 2.96% | 3,600,791 |