Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 79.10
-1.05 (-1.31%)
Jan 23, 2026, 3:25 PM IST
Indian Emulsifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 80.25 | 81.50 | 79.95 | 79.95 | - | -0.25% | 37,000 |
| Jan 22, 2026 | 82.45 | 82.45 | 75.45 | 80.15 | 80.15 | 2.43% | 17,500 |
| Jan 21, 2026 | 77.50 | 79.80 | 72.55 | 78.25 | 78.25 | 1.69% | 67,000 |
| Jan 20, 2026 | 77.40 | 79.00 | 74.50 | 76.95 | 76.95 | -1.66% | 79,500 |
| Jan 19, 2026 | 78.65 | 80.00 | 77.45 | 78.25 | 78.25 | -2.92% | 30,000 |
| Jan 16, 2026 | 77.45 | 81.70 | 77.45 | 80.60 | 80.60 | 1.77% | 42,500 |
| Jan 14, 2026 | 83.65 | 85.80 | 77.20 | 79.20 | 79.20 | -5.26% | 157,000 |
| Jan 13, 2026 | 82.05 | 85.00 | 82.05 | 83.60 | 83.60 | -0.95% | 19,000 |
| Jan 12, 2026 | 86.50 | 87.20 | 81.65 | 84.40 | 84.40 | -3.38% | 42,000 |
| Jan 9, 2026 | 89.00 | 89.95 | 87.05 | 87.35 | 87.35 | -2.94% | 22,500 |
| Jan 8, 2026 | 92.20 | 92.20 | 89.10 | 90.00 | 90.00 | 0.28% | 7,500 |
| Jan 7, 2026 | 92.50 | 92.50 | 89.55 | 89.75 | 89.75 | -2.66% | 27,000 |
| Jan 6, 2026 | 93.10 | 93.10 | 90.50 | 92.20 | 92.20 | -0.97% | 12,500 |
| Jan 5, 2026 | 94.40 | 95.00 | 92.30 | 93.10 | 93.10 | 0.11% | 15,000 |
| Jan 2, 2026 | 89.50 | 93.00 | 89.50 | 93.00 | 93.00 | 4.09% | 22,500 |
| Jan 1, 2026 | 92.80 | 92.80 | 88.60 | 89.35 | 89.35 | -0.56% | 11,000 |
| Dec 31, 2025 | 87.50 | 94.00 | 87.50 | 89.85 | 89.85 | 2.10% | 39,500 |
| Dec 30, 2025 | 88.00 | 88.50 | 88.00 | 88.00 | 88.00 | -0.11% | 21,000 |
| Dec 29, 2025 | 90.95 | 90.95 | 87.70 | 88.10 | 88.10 | -0.96% | 26,000 |
| Dec 26, 2025 | 91.00 | 96.00 | 88.30 | 88.95 | 88.95 | 0.51% | 82,500 |
| Dec 24, 2025 | 88.85 | 89.90 | 88.00 | 88.50 | 88.50 | 1.26% | 22,500 |
| Dec 23, 2025 | 90.65 | 90.75 | 86.85 | 87.40 | 87.40 | -2.67% | 96,500 |
| Dec 22, 2025 | 90.20 | 91.95 | 88.25 | 89.80 | 89.80 | -0.17% | 31,500 |
| Dec 19, 2025 | 92.40 | 92.45 | 89.70 | 89.95 | 89.95 | -0.72% | 36,500 |
| Dec 18, 2025 | 92.00 | 92.25 | 90.00 | 90.60 | 90.60 | -1.89% | 30,500 |
| Dec 17, 2025 | 92.85 | 95.90 | 91.50 | 92.35 | 92.35 | 0.33% | 41,000 |
| Dec 16, 2025 | 93.95 | 94.95 | 90.75 | 92.05 | 92.05 | -1.13% | 28,500 |
| Dec 15, 2025 | 97.40 | 97.40 | 92.10 | 93.10 | 93.10 | -1.85% | 29,500 |
| Dec 12, 2025 | 95.00 | 96.90 | 94.40 | 94.85 | 94.85 | 0.80% | 19,500 |
| Dec 11, 2025 | 95.00 | 95.00 | 94.00 | 94.10 | 94.10 | -0.63% | 18,500 |
| Dec 10, 2025 | 98.90 | 98.90 | 94.00 | 94.70 | 94.70 | -1.41% | 32,500 |
| Dec 9, 2025 | 90.00 | 96.50 | 86.00 | 96.05 | 96.05 | 5.38% | 69,000 |
| Dec 8, 2025 | 94.80 | 94.80 | 90.60 | 91.15 | 91.15 | -3.85% | 53,500 |
| Dec 5, 2025 | 94.05 | 98.50 | 94.05 | 94.80 | 94.80 | 0.80% | 63,000 |
| Dec 4, 2025 | 99.35 | 99.80 | 93.10 | 94.05 | 94.05 | -3.44% | 81,500 |
| Dec 3, 2025 | 99.50 | 100.00 | 96.65 | 97.40 | 97.40 | -2.16% | 93,000 |
| Dec 2, 2025 | 104.20 | 104.20 | 98.00 | 99.55 | 99.55 | -2.45% | 133,500 |
| Dec 1, 2025 | 103.50 | 105.50 | 101.50 | 102.05 | 102.05 | -1.07% | 51,000 |
| Nov 28, 2025 | 105.20 | 106.90 | 102.05 | 103.15 | 103.15 | -1.95% | 87,000 |
| Nov 27, 2025 | 102.90 | 107.20 | 99.05 | 105.20 | 105.20 | 4.62% | 155,000 |
| Nov 26, 2025 | 97.90 | 101.50 | 96.00 | 100.55 | 100.55 | -3.46% | 430,000 |
| Nov 25, 2025 | 102.00 | 109.90 | 96.30 | 104.15 | 104.15 | 1.61% | 208,500 |
| Nov 24, 2025 | 105.10 | 106.40 | 101.50 | 102.50 | 102.50 | -4.96% | 88,500 |
| Nov 21, 2025 | 107.00 | 111.95 | 105.00 | 107.85 | 107.85 | -1.24% | 70,500 |
| Nov 20, 2025 | 113.00 | 119.80 | 105.00 | 109.20 | 109.20 | -3.28% | 177,000 |
| Nov 19, 2025 | 121.45 | 121.45 | 112.00 | 112.90 | 112.90 | -3.17% | 132,500 |
| Nov 18, 2025 | 111.70 | 125.25 | 108.05 | 116.60 | 116.60 | 8.77% | 520,500 |
| Nov 17, 2025 | 121.95 | 122.00 | 104.95 | 107.20 | 107.20 | -9.73% | 311,000 |
| Nov 14, 2025 | 118.80 | 121.95 | 116.00 | 118.75 | 118.75 | 2.90% | 244,000 |
| Nov 13, 2025 | 123.00 | 125.55 | 113.70 | 115.40 | 115.40 | -5.80% | 285,000 |