Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 332.10
-1.60 (-0.48%)
At close: Jun 19, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 331.95 | 339.10 | 328.65 | 332.10 | 332.10 | -0.48% | 2,234,780 |
| Jun 18, 2026 | 343.25 | 344.45 | 332.80 | 333.70 | 333.70 | -2.78% | 2,650,803 |
| Jun 17, 2026 | 336.90 | 345.45 | 334.30 | 343.25 | 343.25 | 2.05% | 3,284,239 |
| Jun 16, 2026 | 337.00 | 340.90 | 329.90 | 336.35 | 336.35 | -0.12% | 2,017,061 |
| Jun 15, 2026 | 351.45 | 352.00 | 332.80 | 336.75 | 336.75 | -1.98% | 3,451,864 |
| Jun 12, 2026 | 328.00 | 346.00 | 327.15 | 343.55 | 343.55 | 6.83% | 5,282,769 |
| Jun 11, 2026 | 327.00 | 333.00 | 320.05 | 321.60 | 321.60 | -2.66% | 1,967,789 |
| Jun 10, 2026 | 335.90 | 337.05 | 329.10 | 330.40 | 330.40 | -1.43% | 1,705,282 |
| Jun 9, 2026 | 335.00 | 343.50 | 326.55 | 335.20 | 335.20 | 1.56% | 3,598,619 |
| Jun 8, 2026 | 328.00 | 338.00 | 319.70 | 330.05 | 330.05 | -1.29% | 2,984,194 |
| Jun 5, 2026 | 329.50 | 337.25 | 325.00 | 334.35 | 334.35 | 1.49% | 5,323,666 |
| Jun 4, 2026 | 331.00 | 341.35 | 325.00 | 329.45 | 329.45 | 0.53% | 6,540,528 |
| Jun 3, 2026 | 311.25 | 329.90 | 311.05 | 327.70 | 327.70 | 5.45% | 6,470,946 |
| Jun 2, 2026 | 303.70 | 323.00 | 300.60 | 310.75 | 310.75 | 2.25% | 4,592,686 |
| Jun 1, 2026 | 329.50 | 332.55 | 301.70 | 303.90 | 303.90 | -6.58% | 5,208,377 |
| 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 |