Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 139.80
+0.55 (0.39%)
At close: Sep 5, 2025
Indian Emulsifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 140.00 | 141.00 | 136.00 | 139.80 | 139.80 | 0.39% | 9,500 |
| Sep 4, 2025 | 137.10 | 139.50 | 134.25 | 139.25 | 139.25 | 1.02% | 20,000 |
| Sep 3, 2025 | 138.00 | 143.00 | 134.00 | 137.85 | 137.85 | -0.83% | 45,500 |
| Sep 2, 2025 | 143.50 | 145.00 | 139.00 | 139.00 | 139.00 | -0.82% | 11,000 |
| Sep 1, 2025 | 154.80 | 154.80 | 139.10 | 140.15 | 140.15 | -3.34% | 27,000 |
| Aug 29, 2025 | 148.25 | 150.00 | 145.00 | 145.00 | 145.00 | -2.19% | 14,500 |
| Aug 28, 2025 | 150.00 | 150.00 | 143.00 | 148.25 | 148.25 | -0.94% | 25,000 |
| Aug 26, 2025 | 148.15 | 154.00 | 145.05 | 149.65 | 149.65 | 1.01% | 61,500 |
| Aug 25, 2025 | 150.00 | 162.95 | 146.10 | 148.15 | 148.15 | 4.26% | 31,500 |
| Aug 22, 2025 | 147.50 | 147.55 | 141.25 | 142.10 | 142.10 | -3.69% | 17,000 |
| Aug 21, 2025 | 145.80 | 147.95 | 143.00 | 147.55 | 147.55 | 2.68% | 30,000 |
| Aug 20, 2025 | 136.60 | 147.45 | 136.55 | 143.70 | 143.70 | 0.49% | 15,000 |
| Aug 19, 2025 | 132.00 | 143.05 | 132.00 | 143.00 | 143.00 | 4.95% | 5,500 |
| Aug 18, 2025 | 133.45 | 137.50 | 133.45 | 136.25 | 136.25 | 0.85% | 3,500 |
| Aug 14, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -2.81% | 1,000 |
| Aug 13, 2025 | 142.00 | 142.25 | 139.00 | 139.00 | 139.00 | -2.04% | 2,000 |
| Aug 12, 2025 | 133.05 | 142.85 | 133.05 | 141.90 | 141.90 | 3.58% | 14,000 |
| Aug 11, 2025 | 135.20 | 139.95 | 134.00 | 137.00 | 137.00 | -2.14% | 8,500 |
| Aug 8, 2025 | 137.55 | 141.00 | 136.00 | 140.00 | 140.00 | -1.96% | 50,500 |
| Aug 7, 2025 | 145.00 | 145.00 | 137.75 | 142.80 | 142.80 | -1.52% | 66,500 |
| Aug 6, 2025 | 145.10 | 145.50 | 138.70 | 145.00 | 145.00 | -0.68% | 86,500 |
| Aug 5, 2025 | 146.95 | 150.00 | 139.60 | 146.00 | 146.00 | -0.65% | 66,000 |
| Aug 4, 2025 | 145.05 | 148.90 | 145.05 | 146.95 | 146.95 | 1.52% | 9,000 |
| Aug 1, 2025 | 140.00 | 144.80 | 140.00 | 144.75 | 144.75 | 4.93% | 20,000 |
| Jul 31, 2025 | 140.00 | 145.00 | 136.80 | 137.95 | 137.95 | -1.92% | 79,000 |
| Jul 30, 2025 | 146.20 | 146.30 | 139.50 | 140.65 | 140.65 | -3.96% | 21,500 |
| Jul 29, 2025 | 150.10 | 153.00 | 146.20 | 146.45 | 146.45 | -4.84% | 37,000 |
| Jul 28, 2025 | 150.00 | 155.00 | 150.00 | 153.90 | 153.90 | 3.99% | 18,500 |
| Jul 25, 2025 | 148.00 | 152.40 | 147.50 | 148.00 | 148.00 | -0.80% | 7,500 |
| Jul 24, 2025 | 152.05 | 152.05 | 149.20 | 149.20 | 149.20 | -1.87% | 4,500 |
| Jul 23, 2025 | 155.70 | 155.70 | 148.10 | 152.05 | 152.05 | - | 9,000 |
| Jul 22, 2025 | 150.65 | 155.95 | 150.65 | 152.05 | 152.05 | 0.93% | 14,000 |
| Jul 21, 2025 | 147.00 | 150.65 | 145.00 | 150.65 | 150.65 | 4.98% | 23,500 |
| Jul 18, 2025 | 149.40 | 149.40 | 143.50 | 143.50 | 143.50 | -1.24% | 10,000 |
| Jul 17, 2025 | 137.05 | 145.30 | 137.05 | 145.30 | 145.30 | 4.99% | 47,500 |
| Jul 16, 2025 | 140.00 | 142.00 | 137.20 | 138.40 | 138.40 | -1.14% | 9,000 |
| Jul 15, 2025 | 141.00 | 144.75 | 140.00 | 140.00 | 140.00 | - | 14,000 |
| Jul 14, 2025 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.14% | 18,000 |
| Jul 11, 2025 | 145.00 | 145.00 | 140.00 | 140.20 | 140.20 | -3.48% | 26,500 |
| Jul 10, 2025 | 150.00 | 150.00 | 144.00 | 145.25 | 145.25 | -0.45% | 31,000 |
| Jul 9, 2025 | 149.00 | 150.00 | 145.00 | 145.90 | 145.90 | -1.85% | 42,000 |
| Jul 8, 2025 | 151.00 | 151.05 | 147.10 | 148.65 | 148.65 | -2.36% | 23,000 |
| Jul 7, 2025 | 156.70 | 156.70 | 149.10 | 152.25 | 152.25 | -2.96% | 16,500 |
| Jul 4, 2025 | 154.00 | 158.75 | 154.00 | 156.90 | 156.90 | 3.77% | 33,500 |
| Jul 3, 2025 | 146.00 | 151.20 | 145.00 | 151.20 | 151.20 | 5.00% | 30,500 |
| Jul 2, 2025 | 135.80 | 146.80 | 135.60 | 144.00 | 144.00 | 2.97% | 87,500 |
| Jul 1, 2025 | 141.00 | 141.00 | 137.00 | 139.85 | 139.85 | -2.00% | 57,500 |
| Jun 30, 2025 | 148.90 | 149.00 | 137.00 | 142.70 | 142.70 | 0.42% | 59,000 |
| Jun 27, 2025 | 147.85 | 147.85 | 142.10 | 142.10 | 142.10 | -2.00% | 33,500 |
| Jun 26, 2025 | 139.35 | 145.00 | 139.35 | 145.00 | 145.00 | 1.97% | 65,000 |