Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 339.20
+5.95 (1.79%)
At close: Jul 13, 2026
Emmvee Photovoltaic Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |