Indian Emulsifiers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	45.00	45.00	43.30	43.30	43.30	-4.94%	235,500
Jun 10, 2026	47.00	48.95	45.00	45.55	45.55	-2.46%	198,500
Jun 9, 2026	47.85	47.85	44.85	46.70	46.70	-1.06%	225,500
Jun 8, 2026	50.75	50.75	46.15	47.20	47.20	-2.38%	430,000
Jun 5, 2026	48.35	48.35	48.35	48.35	48.35	4.99%	32,000
Jun 4, 2026	46.05	46.05	46.05	46.05	46.05	4.90%	32,000
Jun 3, 2026	43.90	43.90	43.90	43.90	43.90	4.90%	44,000
Jun 2, 2026	41.80	41.85	41.15	41.85	41.85	4.89%	175,500
Jun 1, 2026	39.85	39.90	37.90	39.90	39.90	5.00%	123,500
May 29, 2026	40.30	40.75	37.90	38.00	38.00	-9.74%	1,334,500
May 27, 2026	47.00	47.85	42.10	42.10	42.10	-9.95%	311,500
May 26, 2026	47.80	49.70	46.75	46.75	46.75	-9.92%	393,500
May 25, 2026	54.10	55.90	51.90	51.90	51.90	-9.97%	313,500
May 22, 2026	52.50	57.65	52.45	57.65	57.65	9.91%	159,000
May 21, 2026	52.20	53.85	51.35	52.45	52.45	0.48%	74,000