Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 268.35
+2.55 (0.96%)
Nov 12, 2026, 3:29 PM IST
Emmvee Photovoltaic Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 267.99 | 271.25 | 263.00 | 268.35 | 268.35 | 0.96% | 1,657,397 |
| Nov 11, 2026 | 267.48 | 272.00 | 265.10 | 265.80 | 265.80 | 0.50% | 1,917,695 |
| Nov 9, 2026 | 267.35 | 269.87 | 258.86 | 264.48 | 264.48 | -1.14% | 1,648,308 |
| Nov 8, 2026 | 258.00 | 275.00 | 255.02 | 267.53 | 267.53 | 6.45% | 3,325,867 |
| Nov 6, 2026 | 250.85 | 252.20 | 243.05 | 251.31 | 251.31 | -0.28% | 1,837,051 |
| Nov 5, 2026 | 253.00 | 259.00 | 249.23 | 252.02 | 252.02 | 2.28% | 3,436,697 |
| Nov 4, 2026 | 231.95 | 247.61 | 228.26 | 246.41 | 246.41 | 6.55% | 2,672,402 |
| Nov 3, 2026 | 238.00 | 238.00 | 230.30 | 231.26 | 231.26 | -2.09% | 1,605,635 |
| Nov 2, 2026 | 229.00 | 237.90 | 225.54 | 236.19 | 236.19 | 3.14% | 1,600,448 |
| Oct 30, 2026 | 239.50 | 239.50 | 228.05 | 229.00 | 229.00 | -6.03% | 2,918,210 |
| Oct 29, 2026 | 246.00 | 246.65 | 241.30 | 243.70 | 243.70 | -0.02% | 1,170,235 |
| Oct 28, 2026 | 240.00 | 247.20 | 239.25 | 243.75 | 243.75 | 1.29% | 1,410,922 |
| Oct 27, 2026 | 241.20 | 247.50 | 238.20 | 240.65 | 240.65 | 0.08% | 1,520,578 |
| Oct 26, 2026 | 235.00 | 245.40 | 234.40 | 240.45 | 240.45 | 1.91% | 2,088,982 |
| Oct 23, 2026 | 248.00 | 250.00 | 231.95 | 235.95 | 235.95 | -5.26% | 4,777,889 |
| Oct 22, 2026 | 255.00 | 260.95 | 247.10 | 249.05 | 249.05 | -2.31% | 1,948,587 |
| Oct 21, 2026 | 270.90 | 272.00 | 254.00 | 254.95 | 254.95 | -5.61% | 2,645,737 |
| Oct 19, 2026 | 279.95 | 280.65 | 266.55 | 270.10 | 270.10 | -2.56% | 2,555,697 |
| Oct 16, 2026 | 283.00 | 283.65 | 268.25 | 277.20 | 277.20 | -1.74% | 4,687,241 |
| Oct 15, 2026 | 307.00 | 307.00 | 276.00 | 282.10 | 282.10 | -5.78% | 10,992,268 |
| Oct 14, 2026 | 300.95 | 306.65 | 297.45 | 299.40 | 299.40 | 0.12% | 3,306,090 |
| Oct 13, 2026 | 297.60 | 300.00 | 291.40 | 299.05 | 299.05 | 0.79% | 1,149,493 |
| Oct 12, 2026 | 302.00 | 306.50 | 295.00 | 296.70 | 296.70 | -1.12% | 1,302,208 |
| Oct 9, 2026 | 303.00 | 306.90 | 299.00 | 300.05 | 300.05 | -0.65% | 901,961 |
| Oct 8, 2026 | 306.55 | 314.20 | 299.00 | 302.00 | 302.00 | -1.24% | 2,237,909 |
| Oct 7, 2026 | 296.00 | 311.35 | 292.25 | 305.80 | 305.80 | 3.14% | 3,016,282 |
| Oct 6, 2026 | 297.00 | 299.30 | 293.10 | 296.50 | 296.50 | 0.08% | 1,073,102 |
| Oct 5, 2026 | 309.00 | 309.00 | 290.45 | 296.25 | 296.25 | -3.15% | 3,553,362 |
| Oct 1, 2026 | 315.00 | 316.40 | 300.85 | 305.90 | 305.90 | -3.17% | 1,383,663 |
| Sep 30, 2026 | 313.95 | 318.50 | 313.20 | 315.90 | 315.90 | 0.43% | 1,295,809 |
| Sep 29, 2026 | 314.05 | 319.00 | 312.45 | 314.55 | 314.55 | -0.32% | 1,669,860 |
| Sep 28, 2026 | 321.10 | 322.60 | 314.55 | 315.55 | 315.55 | -1.97% | 1,009,042 |
| Sep 25, 2026 | 318.50 | 323.45 | 310.50 | 321.90 | 321.90 | 1.35% | 2,471,556 |
| Sep 24, 2026 | 329.55 | 331.15 | 316.05 | 317.60 | 317.60 | -4.65% | 3,608,599 |
| Sep 23, 2026 | 340.80 | 341.90 | 327.10 | 333.10 | 333.10 | -1.96% | 2,792,865 |
| Sep 22, 2026 | 343.00 | 346.80 | 338.30 | 339.75 | 339.75 | -0.25% | 1,458,115 |
| Sep 21, 2026 | 330.10 | 354.80 | 330.10 | 340.60 | 340.60 | 3.84% | 11,448,470 |
| Sep 18, 2026 | 328.65 | 333.00 | 326.60 | 328.00 | 328.00 | 1.08% | 974,170 |
| Sep 17, 2026 | 323.00 | 326.75 | 316.05 | 325.50 | 324.50 | 1.18% | 2,271,950 |
| Sep 16, 2026 | 322.50 | 330.60 | 318.60 | 321.70 | 320.71 | -2.08% | 1,366,386 |
| Sep 15, 2026 | 346.00 | 349.70 | 322.45 | 328.55 | 327.54 | -5.04% | 2,890,305 |
| Sep 11, 2026 | 342.65 | 348.20 | 332.90 | 346.00 | 344.94 | 0.98% | 3,747,104 |
| Sep 10, 2026 | 328.90 | 344.90 | 328.60 | 342.65 | 341.60 | 4.18% | 5,005,240 |
| Sep 9, 2026 | 331.00 | 338.00 | 327.95 | 328.90 | 327.89 | -0.71% | 1,636,507 |
| Sep 8, 2026 | 325.65 | 332.75 | 323.25 | 331.25 | 330.23 | 1.86% | 1,236,466 |
| Sep 7, 2026 | 323.70 | 334.70 | 320.25 | 325.20 | 324.20 | - | 2,033,248 |
| Sep 4, 2026 | 327.00 | 330.90 | 322.30 | 325.20 | 324.20 | -0.37% | 873,378 |
| Sep 3, 2026 | 325.00 | 328.60 | 324.00 | 326.40 | 325.40 | 0.52% | 594,482 |
| Sep 2, 2026 | 316.20 | 327.45 | 315.90 | 324.70 | 323.70 | 1.71% | 1,011,269 |
| Sep 1, 2026 | 321.40 | 323.15 | 317.40 | 319.25 | 318.27 | -0.78% | 877,483 |