Emmbi Industries Limited - EMMBI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.48	90.73	90.73	93.48	89.76	20,687
February 19, 2026	94.5	91.71	91.71	95	90.1	16,853
February 18, 2026	95.25	93.41	93.41	95.25	93.15	4,569
February 17, 2026	93.06	93.28	93.28	94.84	92	13,065
February 16, 2026	96	93.14	93.14	96	92	8,612
February 13, 2026	94.65	93.34	93.34	95.28	92.52	17,680
February 12, 2026	93.71	94.71	94.71	95.49	93.51	2,344
February 11, 2026	94.34	93.7	93.7	95.49	92.5	6,595
February 10, 2026	95.01	93.87	93.87	97	92.2	26,726
February 09, 2026	94.01	94.31	94.31	97	93.5	8,038
February 06, 2026	95.01	93.24	93.24	95.09	92	6,232
February 05, 2026	94.39	94.66	94.66	96	93.51	4,116
February 04, 2026	98	94.39	94.39	98	93.2	5,995
February 03, 2026	94.8	95.05	95.05	95.7	93.06	15,350
February 02, 2026	95	92.92	92.92	97	92.16	19,331
February 01, 2026	92.83	95	95	96.7	91.33	10,624
January 30, 2026	93.91	93.29	93.29	94.99	92.01	9,311
January 29, 2026	94.1	93.91	93.91	95.01	91.42	6,904
January 28, 2026	94.79	93.73	93.73	95.49	93	8,083
January 27, 2026	95.8	92.55	92.55	95.8	91.21	14,279
January 23, 2026	94	94.93	94.93	95.76	92.1	10,413
January 22, 2026	93.49	93.68	93.68	97	92	24,724
January 21, 2026	92.01	91.85	91.85	93.45	90.26	8,298
January 20, 2026	94.8	92.65	92.65	95.99	92.26	8,459
January 19, 2026	93.05	93.11	93.11	94.9	93.05	20,619
January 16, 2026	93.7	93.52	93.52	96.33	93	10,859
January 14, 2026	94.51	94.74	94.74	95.69	93.15	7,417
January 13, 2026	96.99	94.1	94.1	98	93.35	19,988
January 12, 2026	93.51	97.08	97.08	99.79	93.51	9,414
January 09, 2026	97.01	95.71	95.71	98.23	95.15	11,898
January 08, 2026	99.38	97.43	97.43	99.38	97.23	11,186
January 07, 2026	98.97	97.88	97.88	99.7	96.67	8,038
January 06, 2026	98	98.66	98.66	99.08	97.11	5,753
January 05, 2026	99.01	97.86	97.86	99.98	97.33	7,536
January 02, 2026	98.37	100.3	100.3	101.78	97.51	6,928
January 01, 2026	98.5	98.37	98.37	101.5	96.21	24,712
December 31, 2025	97.66	96.75	96.75	98.49	96.11	15,614
December 30, 2025	97.52	96.76	96.76	98.18	96	6,066
December 29, 2025	98.95	97.37	97.37	101.27	96.31	14,142
December 26, 2025	100	98.96	98.96	100	98.4	10,125
December 24, 2025	101.95	99.24	99.24	102.6	99	10,611
December 23, 2025	100.85	101.18	101.18	103.6	100.11	21,340
December 22, 2025	99	100.94	100.94	102.9	98.5	9,419
December 19, 2025	99.14	98.65	98.65	99.5	97.6	7,995
December 18, 2025	99.96	98.64	98.64	100.01	97.7	9,257
December 17, 2025	98.83	100.55	100.55	101.99	98.21	18,044
December 16, 2025	101.8	99.32	99.32	101.8	97.21	11,197
December 15, 2025	97.8	100.03	100.03	102	96.52	13,474
December 12, 2025	97.25	96.02	96.02	97.25	95.5	9,033
December 11, 2025	97.41	95.21	95.21	97.54	94.21	12,391
December 10, 2025	98.95	95.42	95.42	98.95	94.41	22,498
December 09, 2025	96.01	96.82	96.82	97.9	93.29	33,991
December 08, 2025	101.35	96.95	96.95	101.35	95.4	105,327
December 05, 2025	101.5	100.34	100.34	101.5	100	9,956
December 04, 2025	100.3	100.65	100.65	103.48	100.3	10,795
December 03, 2025	102.1	101.39	101.39	105	101.01	8,428
December 02, 2025	102.5	103.08	103.08	104.59	102.5	10,899
December 01, 2025	105.29	103.78	103.78	108.7	102.5	13,524
November 28, 2025	102.47	104.88	104.88	105.55	102.47	5,503
November 27, 2025	104	102.98	102.98	104.11	102.33	8,254

Emmbi Industries Limited (EMMBI.NS) NSE