Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 317.60
+10.15 (3.30%)
At close: Jul 31, 2026
Emmvee Photovoltaic Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 310.00 | 319.70 | 306.75 | 317.60 | 317.60 | 3.30% | 2,624,860 |
| Jul 30, 2026 | 316.00 | 319.45 | 306.00 | 307.45 | 307.45 | -2.92% | 2,307,113 |
| Jul 29, 2026 | 330.95 | 331.75 | 316.00 | 316.70 | 316.70 | -3.69% | 1,950,268 |
| Jul 28, 2026 | 333.60 | 334.55 | 327.20 | 328.85 | 328.85 | -1.42% | 1,411,717 |
| Jul 27, 2026 | 336.00 | 341.40 | 331.70 | 333.60 | 333.60 | 0.79% | 2,340,536 |
| Jul 24, 2026 | 317.75 | 332.25 | 314.15 | 331.00 | 331.00 | 3.52% | 2,762,319 |
| Jul 23, 2026 | 320.80 | 324.70 | 317.90 | 319.75 | 319.75 | -0.70% | 1,707,389 |
| Jul 22, 2026 | 328.00 | 330.00 | 315.00 | 322.00 | 322.00 | -1.63% | 2,073,630 |
| Jul 21, 2026 | 335.00 | 337.55 | 322.80 | 327.35 | 327.35 | -2.62% | 3,605,160 |
| Jul 20, 2026 | 341.55 | 344.70 | 334.05 | 336.15 | 336.15 | -2.58% | 2,436,414 |
| Jul 17, 2026 | 366.80 | 367.80 | 342.10 | 345.05 | 345.05 | -5.56% | 5,895,335 |
| Jul 16, 2026 | 356.30 | 371.55 | 348.35 | 365.35 | 365.35 | 8.16% | 23,157,763 |
| Jul 15, 2026 | 336.00 | 341.90 | 332.00 | 337.80 | 337.80 | 1.09% | 1,907,188 |
| Jul 14, 2026 | 337.95 | 347.30 | 333.00 | 334.15 | 334.15 | -1.49% | 2,680,086 |
| Jul 13, 2026 | 333.00 | 345.85 | 332.00 | 339.20 | 339.20 | 1.79% | 2,235,631 |
| Jul 10, 2026 | 337.70 | 337.80 | 331.80 | 333.25 | 333.25 | -0.36% | 1,333,928 |
| Jul 9, 2026 | 330.00 | 338.95 | 330.00 | 334.45 | 334.45 | 1.61% | 2,127,761 |
| Jul 8, 2026 | 326.00 | 336.70 | 325.10 | 329.15 | 329.15 | 0.38% | 2,260,008 |
| Jul 7, 2026 | 350.00 | 350.00 | 327.00 | 327.90 | 327.90 | -6.54% | 3,553,840 |
| Jul 6, 2026 | 357.00 | 359.95 | 342.35 | 350.85 | 350.85 | -2.26% | 3,229,749 |
| Jul 3, 2026 | 362.00 | 369.80 | 353.25 | 358.95 | 358.95 | -0.91% | 2,672,235 |
| Jul 2, 2026 | 353.00 | 368.00 | 344.90 | 362.25 | 362.25 | 2.93% | 4,779,136 |
| Jul 1, 2026 | 345.80 | 356.70 | 337.15 | 351.95 | 351.95 | 2.61% | 4,240,027 |
| Jun 30, 2026 | 333.00 | 344.50 | 330.85 | 343.00 | 343.00 | 3.20% | 2,586,303 |
| Jun 29, 2026 | 338.00 | 338.65 | 325.65 | 332.35 | 332.35 | -1.45% | 2,390,823 |
| Jun 25, 2026 | 341.50 | 344.70 | 334.50 | 337.25 | 337.25 | -0.33% | 2,192,089 |
| Jun 24, 2026 | 328.50 | 339.85 | 325.00 | 338.35 | 338.35 | 2.97% | 2,649,831 |
| Jun 23, 2026 | 327.00 | 337.95 | 324.70 | 328.60 | 328.60 | 0.86% | 3,996,604 |
| Jun 22, 2026 | 331.55 | 334.40 | 323.70 | 325.80 | 325.80 | -1.90% | 1,988,391 |
| 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 |