Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 306.45
-9.45 (-2.99%)
Oct 1, 2026, 3:29 PM IST
Emmvee Photovoltaic Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 324.10 | 327.00 | 318.40 | 321.75 | 320.76 | -0.73% | 2,346,246 |
| Aug 28, 2026 | 327.30 | 331.00 | 322.75 | 324.10 | 323.10 | -0.98% | 737,469 |
| Aug 27, 2026 | 331.80 | 337.90 | 325.50 | 327.30 | 326.29 | -1.70% | 1,276,084 |
| Aug 26, 2026 | 336.00 | 337.80 | 331.25 | 332.95 | 331.93 | -0.22% | 1,175,486 |
| Aug 25, 2026 | 323.85 | 334.75 | 322.05 | 333.70 | 332.67 | 2.60% | 1,801,097 |
| Aug 24, 2026 | 324.00 | 327.50 | 321.50 | 325.25 | 324.25 | 0.39% | 1,168,610 |
| Aug 21, 2026 | 326.10 | 328.95 | 322.60 | 324.00 | 323.00 | -0.49% | 1,669,310 |
| Aug 20, 2026 | 326.90 | 339.60 | 324.10 | 325.60 | 324.60 | 2.73% | 7,476,809 |
| Aug 19, 2026 | 315.15 | 321.55 | 314.35 | 316.95 | 315.98 | -0.24% | 1,462,761 |
| Aug 18, 2026 | 319.25 | 325.00 | 316.40 | 317.70 | 316.72 | -0.95% | 1,134,683 |
| Aug 17, 2026 | 320.95 | 326.65 | 319.00 | 320.75 | 319.76 | -0.23% | 1,588,227 |
| Aug 14, 2026 | 322.00 | 323.00 | 317.00 | 321.50 | 320.51 | -0.66% | 1,100,704 |
| Aug 13, 2026 | 316.00 | 326.30 | 316.00 | 323.65 | 322.66 | 2.03% | 1,256,910 |
| Aug 12, 2026 | 319.00 | 319.55 | 313.45 | 317.20 | 316.23 | -0.38% | 895,867 |
| Aug 11, 2026 | 325.70 | 325.70 | 317.60 | 318.40 | 317.42 | -1.67% | 1,382,856 |
| Aug 10, 2026 | 323.10 | 334.70 | 322.40 | 323.80 | 322.81 | 1.54% | 4,055,886 |
| Aug 7, 2026 | 325.95 | 326.70 | 316.65 | 318.90 | 317.92 | -2.82% | 1,578,665 |
| Aug 6, 2026 | 326.05 | 333.20 | 322.50 | 328.15 | 327.14 | 1.09% | 1,564,717 |
| Aug 5, 2026 | 324.75 | 329.00 | 320.10 | 324.60 | 323.60 | 0.34% | 962,893 |
| Aug 4, 2026 | 317.90 | 325.65 | 317.00 | 323.50 | 322.51 | 1.24% | 1,147,121 |
| Aug 3, 2026 | 319.75 | 323.50 | 314.40 | 319.55 | 318.57 | 0.61% | 1,059,943 |
| Jul 31, 2026 | 310.00 | 319.70 | 306.75 | 317.60 | 316.62 | 3.30% | 2,624,860 |
| Jul 30, 2026 | 316.00 | 319.45 | 306.00 | 307.45 | 306.51 | -2.92% | 2,307,113 |
| Jul 29, 2026 | 330.95 | 331.75 | 316.00 | 316.70 | 315.73 | -3.69% | 1,950,268 |
| Jul 28, 2026 | 333.60 | 334.55 | 327.20 | 328.85 | 327.84 | -1.42% | 1,411,717 |
| Jul 27, 2026 | 336.00 | 341.40 | 331.70 | 333.60 | 332.58 | 0.79% | 2,340,536 |
| Jul 24, 2026 | 317.75 | 332.25 | 314.15 | 331.00 | 329.98 | 3.52% | 2,762,319 |
| Jul 23, 2026 | 320.80 | 324.70 | 317.90 | 319.75 | 318.77 | -0.70% | 1,707,389 |