Indian Emulsifiers Limited (NSE:IEML)
India · Delayed Price · Currency is INR 37.00
-1.90 (-4.88%)
Oct 26, 2026, 3:25 PM IST
Indian Emulsifiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -4.88% | 90,000 |
| Oct 23, 2026 | 37.30 | 40.20 | 37.30 | 38.90 | 38.90 | -0.89% | 76,000 |
| Oct 22, 2026 | 39.25 | 41.40 | 39.25 | 39.25 | 39.25 | -4.96% | 112,000 |
| Oct 21, 2026 | 41.25 | 41.45 | 39.50 | 41.30 | 41.30 | -0.12% | 36,500 |
| Oct 19, 2026 | 44.00 | 44.00 | 41.05 | 41.35 | 41.35 | -4.28% | 49,500 |
| Oct 16, 2026 | 40.20 | 43.25 | 40.20 | 43.20 | 43.20 | 4.85% | 53,500 |
| Oct 15, 2026 | 38.50 | 41.20 | 38.50 | 41.20 | 41.20 | 4.97% | 71,500 |
| Oct 14, 2026 | 40.00 | 40.50 | 38.00 | 39.25 | 39.25 | -1.88% | 249,500 |
| Oct 13, 2026 | 41.40 | 43.00 | 39.90 | 40.00 | 40.00 | -2.44% | 91,500 |
| Oct 12, 2026 | 41.45 | 42.00 | 40.60 | 41.00 | 41.00 | -1.09% | 70,000 |
| Oct 9, 2026 | 41.05 | 44.30 | 41.05 | 41.45 | 41.45 | -3.04% | 72,000 |
| Oct 8, 2026 | 42.80 | 44.15 | 42.75 | 42.75 | 42.75 | -5.00% | 71,000 |
| Oct 7, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.96% | 42,500 |
| Oct 6, 2026 | 49.80 | 50.90 | 47.35 | 47.35 | 47.35 | -4.92% | 113,500 |
| Oct 5, 2026 | 52.30 | 54.60 | 49.80 | 49.80 | 49.80 | -4.96% | 121,500 |
| 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 |