Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India · Delayed Price · Currency is INR 248.00
-6.95 (-2.73%)
Oct 22, 2026, 3:30 PM IST
Emmvee Photovoltaic Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 255.00 | 260.95 | 247.55 | 248.00 | 248.00 | -2.73% | 1,948,587 |
| Oct 21, 2026 | 270.90 | 272.00 | 254.00 | 254.95 | 254.95 | -5.61% | 2,645,737 |
| Oct 19, 2026 | 279.95 | 280.65 | 266.55 | 270.10 | 270.10 | -2.56% | 2,555,697 |
| Oct 16, 2026 | 283.00 | 283.65 | 268.25 | 277.20 | 277.20 | -1.74% | 4,687,241 |
| Oct 15, 2026 | 307.00 | 307.00 | 276.00 | 282.10 | 282.10 | -5.78% | 10,992,268 |
| Oct 14, 2026 | 300.95 | 306.65 | 297.45 | 299.40 | 299.40 | 0.12% | 3,306,090 |
| Oct 13, 2026 | 297.60 | 300.00 | 291.40 | 299.05 | 299.05 | 0.79% | 1,149,493 |
| Oct 12, 2026 | 302.00 | 306.50 | 295.00 | 296.70 | 296.70 | -1.12% | 1,302,208 |
| Oct 9, 2026 | 303.00 | 306.90 | 299.00 | 300.05 | 300.05 | -0.65% | 901,961 |
| Oct 8, 2026 | 306.55 | 314.20 | 299.00 | 302.00 | 302.00 | -1.24% | 2,237,909 |
| Oct 7, 2026 | 296.00 | 311.35 | 292.25 | 305.80 | 305.80 | 3.14% | 3,016,282 |
| Oct 6, 2026 | 297.00 | 299.30 | 293.10 | 296.50 | 296.50 | 0.08% | 1,073,102 |
| Oct 5, 2026 | 309.00 | 309.00 | 290.45 | 296.25 | 296.25 | -3.15% | 3,553,362 |
| 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 |