Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 51.50
-0.90 (-1.72%)
Oct 5, 2026, 2:16 PM IST
Indian Emulsifiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 56.10 | 56.10 | 51.00 | 52.40 | 52.40 | -1.96% | 366,000 |
| Sep 30, 2026 | 53.45 | 53.45 | 48.45 | 53.45 | 53.45 | 4.91% | 189,500 |
| Sep 29, 2026 | 55.50 | 55.50 | 50.95 | 50.95 | 50.95 | -4.94% | 48,000 |
| Sep 28, 2026 | 53.60 | 53.60 | 52.50 | 53.60 | 53.60 | 5.00% | 208,500 |
| Sep 25, 2026 | 51.05 | 51.05 | 50.00 | 51.05 | 51.05 | 4.93% | 219,500 |
| Sep 24, 2026 | 48.65 | 48.65 | 48.25 | 48.65 | 48.65 | 4.96% | 97,500 |
| Sep 23, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 4.98% | 51,000 |
| Sep 22, 2026 | 41.00 | 44.15 | 40.50 | 44.15 | 44.15 | 4.99% | 101,000 |
| Sep 21, 2026 | 42.30 | 43.00 | 41.25 | 42.05 | 42.05 | -2.10% | 38,500 |
| Sep 18, 2026 | 40.55 | 43.40 | 40.00 | 42.95 | 42.95 | 3.87% | 70,000 |
| Sep 17, 2026 | 41.60 | 41.70 | 40.15 | 41.35 | 41.35 | 0.36% | 65,000 |
| Sep 16, 2026 | 40.40 | 42.00 | 40.00 | 41.20 | 41.20 | - | 40,500 |
| Sep 15, 2026 | 41.55 | 42.45 | 40.85 | 41.20 | 41.20 | 1.85% | 86,500 |
| Sep 11, 2026 | 40.85 | 41.75 | 40.40 | 40.45 | 40.45 | -0.74% | 33,000 |
| Sep 10, 2026 | 42.95 | 42.95 | 40.50 | 40.75 | 40.75 | -3.78% | 44,500 |
| Sep 9, 2026 | 42.00 | 42.50 | 40.55 | 42.35 | 42.35 | 0.95% | 24,000 |
| Sep 8, 2026 | 41.00 | 43.30 | 40.80 | 41.95 | 41.95 | 1.70% | 37,000 |
| Sep 7, 2026 | 43.80 | 44.15 | 40.25 | 41.25 | 41.25 | -1.90% | 42,000 |
| Sep 4, 2026 | 40.20 | 42.30 | 40.15 | 42.05 | 42.05 | 4.34% | 40,000 |
| Sep 3, 2026 | 41.15 | 41.15 | 39.50 | 40.30 | 40.30 | -2.42% | 46,500 |
| Sep 2, 2026 | 40.70 | 42.00 | 40.35 | 41.30 | 41.30 | -2.71% | 28,000 |
| Sep 1, 2026 | 40.70 | 44.80 | 40.60 | 42.45 | 42.45 | -0.59% | 49,000 |
| Aug 31, 2026 | 43.70 | 43.70 | 42.70 | 42.70 | 42.70 | -2.06% | 11,500 |
| Aug 28, 2026 | 43.00 | 44.35 | 43.00 | 43.60 | 43.60 | -1.13% | 25,500 |
| Aug 27, 2026 | 43.40 | 44.50 | 42.40 | 44.10 | 44.10 | 0.68% | 31,500 |
| Aug 26, 2026 | 42.60 | 44.00 | 42.30 | 43.80 | 43.80 | 2.82% | 47,000 |
| Aug 25, 2026 | 41.30 | 42.90 | 41.00 | 42.60 | 42.60 | 3.40% | 48,000 |
| Aug 24, 2026 | 40.85 | 41.40 | 40.50 | 41.20 | 41.20 | 2.11% | 20,000 |
| Aug 21, 2026 | 41.00 | 41.00 | 40.05 | 40.35 | 40.35 | -0.62% | 23,000 |
| Aug 20, 2026 | 40.00 | 41.10 | 39.55 | 40.60 | 40.60 | 1.00% | 39,500 |
| Aug 19, 2026 | 41.00 | 41.00 | 39.50 | 40.20 | 40.20 | -0.37% | 21,000 |
| Aug 18, 2026 | 41.90 | 41.90 | 40.00 | 40.35 | 40.35 | -0.25% | 39,500 |
| Aug 17, 2026 | 43.20 | 43.20 | 38.15 | 40.45 | 40.45 | -4.49% | 141,500 |
| Aug 14, 2026 | 37.80 | 43.70 | 37.80 | 42.35 | 42.35 | 6.54% | 88,000 |
| Aug 13, 2026 | 40.40 | 41.40 | 38.65 | 39.75 | 39.75 | -1.85% | 15,000 |
| Aug 12, 2026 | 41.55 | 41.55 | 39.60 | 40.50 | 40.50 | -2.53% | 136,000 |
| Aug 11, 2026 | 41.80 | 44.40 | 41.00 | 41.55 | 41.55 | -4.26% | 35,500 |
| Aug 10, 2026 | 44.60 | 45.00 | 43.40 | 43.40 | 43.40 | -1.25% | 54,500 |
| Aug 7, 2026 | 43.45 | 45.50 | 43.00 | 43.95 | 43.95 | 4.77% | 51,000 |
| Aug 6, 2026 | 40.00 | 42.45 | 40.00 | 41.95 | 41.95 | 3.71% | 42,000 |
| Aug 5, 2026 | 42.95 | 42.95 | 39.90 | 40.45 | 40.45 | -3.69% | 36,500 |
| Aug 4, 2026 | 42.15 | 43.00 | 41.00 | 42.00 | 42.00 | -1.87% | 36,000 |
| Aug 3, 2026 | 42.95 | 43.00 | 42.20 | 42.80 | 42.80 | 2.39% | 10,500 |
| Jul 31, 2026 | 41.65 | 43.50 | 41.65 | 41.80 | 41.80 | -0.95% | 30,000 |
| Jul 30, 2026 | 43.05 | 44.05 | 41.25 | 42.20 | 42.20 | -1.52% | 11,000 |
| Jul 29, 2026 | 43.50 | 43.50 | 42.25 | 42.85 | 42.85 | 1.54% | 8,500 |
| Jul 28, 2026 | 43.40 | 43.40 | 41.65 | 42.20 | 42.20 | -2.76% | 16,500 |
| Jul 27, 2026 | 42.50 | 43.45 | 42.50 | 43.40 | 43.40 | 3.46% | 18,000 |
| Jul 24, 2026 | 42.50 | 42.70 | 40.55 | 41.95 | 41.95 | -0.24% | 13,500 |
| Jul 23, 2026 | 41.05 | 43.15 | 41.05 | 42.05 | 42.05 | -0.47% | 9,000 |