Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 82.00
-0.80 (-0.97%)
May 8, 2026, 2:51 PM IST
Indian Emulsifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 82.00 | 83.00 | 79.50 | 82.00 | 82.00 | -0.97% | 15,000 |
| May 7, 2026 | 77.25 | 85.00 | 77.25 | 82.80 | 82.80 | 7.25% | 51,000 |
| May 6, 2026 | 78.30 | 78.30 | 76.00 | 77.20 | 77.20 | 1.78% | 9,000 |
| May 5, 2026 | 76.60 | 76.95 | 75.05 | 75.85 | 75.85 | -1.62% | 28,500 |
| May 4, 2026 | 78.70 | 78.80 | 76.55 | 77.10 | 77.10 | -1.15% | 22,000 |
| Apr 30, 2026 | 79.05 | 79.45 | 77.05 | 78.00 | 78.00 | -0.64% | 12,000 |
| Apr 29, 2026 | 81.40 | 81.40 | 77.00 | 78.50 | 78.50 | -1.63% | 42,500 |
| Apr 28, 2026 | 84.10 | 85.00 | 78.00 | 79.80 | 79.80 | -5.11% | 48,000 |
| Apr 27, 2026 | 85.40 | 85.70 | 79.00 | 84.10 | 84.10 | 0.90% | 40,500 |
| Apr 24, 2026 | 80.50 | 94.00 | 78.10 | 83.35 | 83.35 | 3.99% | 46,500 |
| Apr 23, 2026 | 81.50 | 82.45 | 79.35 | 80.15 | 80.15 | -2.26% | 41,000 |
| Apr 22, 2026 | 83.95 | 86.60 | 81.00 | 82.00 | 82.00 | -2.61% | 38,000 |
| Apr 21, 2026 | 87.10 | 87.10 | 83.00 | 84.20 | 84.20 | -2.77% | 27,000 |
| Apr 20, 2026 | 87.65 | 91.00 | 84.85 | 86.60 | 86.60 | -1.20% | 52,000 |
| Apr 17, 2026 | 85.00 | 88.55 | 83.15 | 87.65 | 87.65 | 4.72% | 16,500 |
| Apr 16, 2026 | 85.25 | 87.40 | 81.70 | 83.70 | 83.70 | -2.16% | 28,500 |
| Apr 15, 2026 | 85.40 | 85.90 | 82.00 | 85.55 | 85.55 | 4.71% | 27,500 |
| Apr 13, 2026 | 77.00 | 83.00 | 77.00 | 81.70 | 81.70 | -0.49% | 27,000 |
| Apr 10, 2026 | 79.70 | 83.35 | 79.70 | 82.10 | 82.10 | 1.86% | 13,500 |
| Apr 9, 2026 | 85.50 | 87.00 | 80.00 | 80.60 | 80.60 | -5.23% | 35,500 |
| Apr 8, 2026 | 83.00 | 86.75 | 79.20 | 85.05 | 85.05 | 6.31% | 51,000 |
| Apr 7, 2026 | 75.85 | 80.75 | 75.80 | 80.00 | 80.00 | 5.96% | 37,500 |
| Apr 6, 2026 | 76.30 | 76.30 | 73.80 | 75.50 | 75.50 | 1.96% | 16,500 |
| Apr 2, 2026 | 66.05 | 75.85 | 66.05 | 74.05 | 74.05 | 6.47% | 77,000 |
| Apr 1, 2026 | 62.55 | 70.45 | 62.55 | 69.55 | 69.55 | 14.77% | 38,000 |
| Mar 30, 2026 | 64.10 | 65.00 | 58.45 | 60.60 | 60.60 | -9.42% | 214,000 |
| Mar 27, 2026 | 70.20 | 70.35 | 66.50 | 66.90 | 66.90 | -3.88% | 281,000 |
| Mar 25, 2026 | 69.05 | 74.00 | 69.00 | 69.60 | 69.60 | 0.80% | 88,500 |
| Mar 24, 2026 | 72.40 | 72.40 | 68.00 | 69.05 | 69.05 | -0.50% | 53,000 |
| Mar 23, 2026 | 70.10 | 74.60 | 68.95 | 69.40 | 69.40 | -5.13% | 79,500 |
| Mar 20, 2026 | 72.50 | 77.00 | 72.05 | 73.15 | 73.15 | 2.96% | 33,000 |
| Mar 19, 2026 | 70.75 | 75.00 | 70.00 | 71.05 | 71.05 | -4.12% | 44,000 |
| Mar 18, 2026 | 65.40 | 77.90 | 65.40 | 74.10 | 74.10 | 13.65% | 213,500 |
| Mar 17, 2026 | 66.90 | 66.90 | 63.00 | 65.20 | 65.20 | 1.32% | 81,500 |
| Mar 16, 2026 | 66.85 | 66.85 | 63.00 | 64.35 | 64.35 | -4.17% | 137,000 |
| Mar 13, 2026 | 69.95 | 71.75 | 66.60 | 67.15 | 67.15 | -4.07% | 76,500 |
| Mar 12, 2026 | 71.50 | 72.35 | 69.00 | 70.00 | 70.00 | -2.03% | 152,500 |
| Mar 11, 2026 | 70.55 | 72.30 | 70.00 | 71.45 | 71.45 | 0.21% | 179,000 |
| Mar 10, 2026 | 71.10 | 73.00 | 71.00 | 71.30 | 71.30 | 0.28% | 91,000 |
| Mar 9, 2026 | 70.50 | 76.50 | 68.25 | 71.10 | 71.10 | 1.35% | 206,000 |
| 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 |