Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 325.30
+13.20 (4.23%)
At close: May 29, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 315.00 | 329.95 | 313.50 | 325.30 | 325.30 | 4.23% | 14,721,140 |
| May 27, 2026 | 296.00 | 314.90 | 296.00 | 312.10 | 312.10 | 5.64% | 7,233,240 |
| May 26, 2026 | 294.25 | 302.50 | 292.15 | 295.45 | 295.45 | 1.79% | 6,324,263 |
| May 25, 2026 | 268.50 | 290.70 | 265.25 | 290.25 | 290.25 | 9.82% | 11,654,360 |
| May 22, 2026 | 262.10 | 266.10 | 259.50 | 264.30 | 264.30 | 1.17% | 1,832,702 |
| May 21, 2026 | 262.60 | 265.50 | 253.05 | 261.25 | 261.25 | 0.27% | 3,426,212 |
| May 20, 2026 | 258.75 | 267.00 | 256.60 | 260.55 | 260.55 | 0.15% | 2,738,738 |
| May 19, 2026 | 253.75 | 263.30 | 253.75 | 260.15 | 260.15 | 3.07% | 1,897,711 |
| May 18, 2026 | 255.10 | 261.30 | 247.05 | 252.40 | 252.40 | -2.17% | 4,459,511 |
| May 15, 2026 | 259.00 | 264.00 | 256.15 | 258.00 | 258.00 | -0.39% | 1,602,617 |
| May 14, 2026 | 263.50 | 264.80 | 254.35 | 259.00 | 259.00 | -1.28% | 2,991,303 |
| May 13, 2026 | 264.25 | 267.80 | 260.10 | 262.35 | 262.35 | -0.72% | 2,675,074 |
| May 12, 2026 | 277.40 | 279.00 | 263.00 | 264.25 | 264.25 | -4.45% | 2,675,999 |
| May 11, 2026 | 269.10 | 284.90 | 267.80 | 276.55 | 276.55 | 3.27% | 9,247,933 |
| May 8, 2026 | 263.75 | 272.80 | 261.10 | 267.80 | 267.80 | 1.09% | 6,230,836 |
| May 7, 2026 | 263.25 | 267.50 | 259.05 | 264.90 | 264.90 | 1.63% | 3,667,313 |
| May 6, 2026 | 264.60 | 264.60 | 255.50 | 260.65 | 260.65 | -0.10% | 3,669,365 |
| May 5, 2026 | 265.00 | 269.75 | 259.55 | 260.90 | 260.90 | -2.41% | 3,013,969 |
| May 4, 2026 | 268.75 | 270.95 | 256.60 | 267.35 | 267.35 | 1.89% | 5,552,562 |
| Apr 30, 2026 | 289.00 | 294.90 | 261.76 | 262.40 | 262.40 | -9.78% | 13,098,890 |
| Apr 29, 2026 | 285.50 | 299.50 | 285.50 | 290.84 | 290.84 | 6.82% | 24,146,740 |
| Apr 28, 2026 | 267.80 | 276.59 | 264.41 | 272.28 | 272.28 | 3.24% | 5,183,159 |
| Apr 27, 2026 | 261.70 | 272.00 | 260.22 | 263.73 | 263.73 | 2.73% | 4,772,191 |
| Apr 24, 2026 | 274.98 | 275.80 | 251.50 | 256.71 | 256.71 | -6.29% | 5,819,368 |
| Apr 23, 2026 | 265.58 | 288.00 | 265.00 | 273.95 | 273.95 | 3.50% | 12,139,780 |
| Apr 22, 2026 | 262.00 | 272.88 | 260.77 | 264.68 | 264.68 | 1.29% | 3,063,634 |
| Apr 21, 2026 | 262.53 | 272.00 | 259.15 | 261.31 | 261.31 | 0.05% | 2,931,236 |
| Apr 20, 2026 | 268.40 | 273.78 | 259.00 | 261.19 | 261.19 | -1.64% | 3,975,584 |
| Apr 17, 2026 | 261.73 | 269.15 | 258.32 | 265.54 | 265.54 | 2.47% | 4,419,044 |
| Apr 16, 2026 | 263.90 | 269.21 | 255.10 | 259.14 | 259.14 | 0.95% | 5,818,944 |
| Apr 15, 2026 | 243.50 | 262.09 | 241.01 | 256.70 | 256.70 | 7.73% | 7,949,500 |
| Apr 13, 2026 | 227.52 | 245.00 | 225.60 | 238.27 | 238.27 | 2.83% | 5,147,474 |
| Apr 10, 2026 | 225.00 | 242.55 | 225.00 | 231.72 | 231.72 | 3.12% | 6,574,788 |
| Apr 9, 2026 | 225.00 | 227.59 | 220.51 | 224.71 | 224.71 | 0.56% | 1,323,065 |
| Apr 8, 2026 | 239.00 | 239.52 | 222.01 | 223.46 | 223.46 | -3.06% | 3,422,926 |
| Apr 7, 2026 | 222.00 | 232.75 | 218.69 | 230.52 | 230.52 | 3.03% | 2,082,147 |
| Apr 6, 2026 | 219.70 | 225.02 | 215.20 | 223.73 | 223.73 | 2.85% | 1,043,158 |
| Apr 2, 2026 | 215.90 | 218.50 | 210.05 | 217.54 | 217.54 | -0.68% | 1,048,315 |
| Apr 1, 2026 | 229.00 | 229.59 | 215.20 | 219.04 | 219.04 | 0.77% | 1,706,185 |
| Mar 30, 2026 | 222.61 | 222.61 | 212.61 | 217.37 | 217.37 | -2.66% | 1,045,860 |
| 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 |