Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 70.10
+0.15 (0.21%)
Mar 6, 2026, 3:28 PM IST
Indian Emulsifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.50 | 73.10 | 67.50 | 70.15 | 70.15 | 0.29% | 119,000 |
| Mar 5, 2026 | 69.05 | 73.50 | 68.55 | 69.95 | 69.95 | 1.30% | 70,500 |
| Mar 4, 2026 | 71.50 | 71.70 | 68.00 | 69.05 | 69.05 | -5.02% | 87,500 |
| Mar 2, 2026 | 75.00 | 76.00 | 71.60 | 72.70 | 72.70 | -5.22% | 122,000 |
| Feb 27, 2026 | 72.10 | 79.45 | 72.10 | 76.70 | 76.70 | 4.35% | 17,500 |
| Feb 26, 2026 | 74.10 | 76.25 | 72.65 | 73.50 | 73.50 | -4.36% | 43,000 |
| Feb 25, 2026 | 77.00 | 78.75 | 75.45 | 76.85 | 76.85 | -0.77% | 18,000 |
| Feb 24, 2026 | 80.45 | 80.70 | 76.60 | 77.45 | 77.45 | -4.50% | 27,000 |
| Feb 23, 2026 | 83.90 | 84.75 | 80.90 | 81.10 | 81.10 | -3.34% | 23,000 |
| Feb 20, 2026 | 83.00 | 86.00 | 83.00 | 83.90 | 83.90 | -1.41% | 12,500 |
| Feb 19, 2026 | 85.00 | 86.00 | 83.15 | 85.10 | 85.10 | 0.06% | 23,000 |
| Feb 18, 2026 | 87.50 | 87.50 | 85.00 | 85.05 | 85.05 | -1.28% | 19,500 |
| Feb 17, 2026 | 84.20 | 86.60 | 82.50 | 86.15 | 86.15 | 2.50% | 22,000 |
| Feb 16, 2026 | 87.50 | 89.35 | 84.05 | 84.05 | 84.05 | -3.94% | 18,500 |
| Feb 13, 2026 | 89.90 | 89.90 | 86.40 | 87.50 | 87.50 | -0.79% | 24,000 |
| Feb 12, 2026 | 85.50 | 90.00 | 81.60 | 88.20 | 88.20 | 3.46% | 51,500 |
| Feb 11, 2026 | 79.00 | 93.00 | 79.00 | 85.25 | 85.25 | 9.29% | 181,000 |
| Feb 10, 2026 | 75.00 | 78.00 | 74.25 | 78.00 | 78.00 | 5.26% | 14,500 |
| Feb 9, 2026 | 74.45 | 77.45 | 72.25 | 74.10 | 74.10 | 2.92% | 45,500 |
| Feb 6, 2026 | 74.80 | 74.80 | 71.35 | 72.00 | 72.00 | -0.76% | 23,000 |
| Feb 5, 2026 | 74.20 | 74.50 | 72.00 | 72.55 | 72.55 | -2.22% | 10,500 |
| Feb 4, 2026 | 74.00 | 75.60 | 72.00 | 74.20 | 74.20 | -2.11% | 20,500 |
| Feb 3, 2026 | 79.90 | 79.95 | 74.00 | 75.80 | 75.80 | 2.71% | 26,000 |
| Feb 2, 2026 | 77.35 | 78.50 | 71.10 | 73.80 | 73.80 | -1.20% | 88,500 |
| Feb 1, 2026 | 73.10 | 75.45 | 73.00 | 74.70 | 74.70 | -2.10% | 17,500 |
| Jan 30, 2026 | 75.85 | 76.95 | 74.80 | 76.30 | 76.30 | 2.01% | 26,500 |
| Jan 29, 2026 | 76.95 | 76.95 | 73.00 | 74.80 | 74.80 | -0.66% | 34,000 |
| Jan 28, 2026 | 74.05 | 78.60 | 74.00 | 75.30 | 75.30 | -1.63% | 20,000 |
| Jan 27, 2026 | 78.00 | 80.65 | 74.00 | 76.55 | 76.55 | -3.22% | 21,000 |
| Jan 23, 2026 | 80.25 | 81.50 | 79.00 | 79.10 | 79.10 | -1.31% | 41,000 |
| 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 |