Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 40.35
-0.25 (-0.62%)
Aug 21, 2026, 3:27 PM IST
Indian Emulsifiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 43.90 | 44.05 | 42.00 | 42.25 | 42.25 | -3.76% | 30,000 |
| Jul 21, 2026 | 44.00 | 44.25 | 42.30 | 43.90 | 43.90 | 3.42% | 42,500 |
| Jul 20, 2026 | 40.45 | 42.45 | 40.30 | 42.45 | 42.45 | 4.94% | 57,000 |
| Jul 17, 2026 | 40.95 | 41.95 | 40.00 | 40.45 | 40.45 | -3.00% | 36,500 |
| Jul 16, 2026 | 40.50 | 42.50 | 40.50 | 41.70 | 41.70 | 2.96% | 24,000 |
| Jul 15, 2026 | 41.65 | 41.65 | 39.70 | 40.50 | 40.50 | -2.99% | 85,500 |
| Jul 14, 2026 | 41.55 | 43.45 | 41.55 | 41.75 | 41.75 | -3.02% | 17,500 |
| Jul 13, 2026 | 43.00 | 43.35 | 40.75 | 43.05 | 43.05 | 0.94% | 53,500 |
| Jul 10, 2026 | 42.75 | 43.55 | 41.85 | 42.65 | 42.65 | 0.95% | 22,500 |
| Jul 9, 2026 | 42.95 | 42.95 | 41.95 | 42.25 | 42.25 | 0.12% | 9,500 |
| Jul 8, 2026 | 43.10 | 43.80 | 42.15 | 42.20 | 42.20 | -4.85% | 42,500 |
| Jul 7, 2026 | 45.00 | 45.00 | 43.20 | 44.35 | 44.35 | 3.14% | 39,500 |
| Jul 6, 2026 | 42.30 | 43.25 | 42.30 | 43.00 | 43.00 | 1.53% | 22,500 |
| Jul 3, 2026 | 43.00 | 44.50 | 41.80 | 42.35 | 42.35 | -3.64% | 93,000 |
| Jul 2, 2026 | 43.55 | 44.75 | 43.00 | 43.95 | 43.95 | 0.92% | 17,500 |
| Jul 1, 2026 | 45.60 | 45.60 | 43.35 | 43.55 | 43.55 | -4.50% | 56,000 |
| Jun 30, 2026 | 46.10 | 46.50 | 44.50 | 45.60 | 45.60 | -1.51% | 39,500 |
| Jun 29, 2026 | 47.75 | 47.75 | 43.55 | 46.30 | 46.30 | 1.54% | 105,500 |
| Jun 25, 2026 | 46.50 | 46.50 | 45.00 | 45.60 | 45.60 | -0.55% | 28,500 |
| Jun 24, 2026 | 47.00 | 47.70 | 45.30 | 45.85 | 45.85 | -0.43% | 36,500 |
| Jun 23, 2026 | 48.00 | 48.00 | 45.55 | 46.05 | 46.05 | -3.05% | 48,500 |
| Jun 22, 2026 | 47.15 | 48.10 | 47.15 | 47.50 | 47.50 | 1.93% | 58,500 |
| Jun 19, 2026 | 44.30 | 47.15 | 43.90 | 46.60 | 46.60 | 1.53% | 75,000 |
| Jun 18, 2026 | 46.25 | 49.75 | 45.90 | 45.90 | 45.90 | -4.97% | 138,000 |
| Jun 17, 2026 | 52.50 | 52.55 | 47.55 | 48.30 | 48.30 | -3.50% | 474,000 |
| Jun 16, 2026 | 50.00 | 50.05 | 50.00 | 50.05 | 50.05 | 4.93% | 130,000 |
| Jun 15, 2026 | 47.70 | 47.70 | 47.65 | 47.70 | 47.70 | 4.95% | 99,500 |
| Jun 12, 2026 | 42.60 | 45.45 | 41.55 | 45.45 | 45.45 | 4.97% | 207,500 |