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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	106.14	109.13	109.13	110	104.26	21,805
November 06, 2025	112.3	106.25	106.25	112.3	105.23	15,385
November 04, 2025	108.67	108.03	108.03	111.25	107.11	39,169
November 03, 2025	108.06	108.85	108.85	109.5	107.03	22,417
October 31, 2025	104.16	108.06	108.06	113	103	48,712
October 30, 2025	108.9	104.68	104.68	108.9	104.1	7,891
October 29, 2025	102.61	107.42	107.42	109.89	100.15	34,446
October 28, 2025	104.1	102.77	102.77	105.5	101.36	8,334
October 27, 2025	105.3	103.59	103.59	105.3	100.15	42,389
October 24, 2025	101.46	103.2	103.2	108.05	100.01	51,035
October 23, 2025	101.5	100.79	100.79	103.59	98.23	24,154
October 21, 2025	101.31	101.23	101.23	102.25	99.55	5,303
October 20, 2025	101.3	101.31	101.31	102	99.31	12,228
October 17, 2025	101.32	99.31	99.31	102.44	98.02	10,718
October 16, 2025	101.69	100.9	100.9	102.75	100.4	7,686
October 15, 2025	100.99	101.39	101.39	102.83	99.17	10,909
October 14, 2025	101.36	99.06	99.06	101.99	98.25	8,598
October 13, 2025	103.24	101.66	101.66	103.95	101.3	7,610
October 10, 2025	97.6	101.47	101.47	104.89	97.43	49,326
October 09, 2025	99.6	96.44	96.44	101.38	95.41	86,597
October 08, 2025	101.83	101	101	102.7	100.25	5,867
October 07, 2025	103	101.15	101.15	105.19	100.15	17,595
October 06, 2025	102.31	102.68	102.68	103.01	100.01	11,419
October 03, 2025	102.39	102.24	102.24	102.94	100.65	10,415
October 01, 2025	100.1	102.39	102.39	103.99	100.1	10,444
September 30, 2025	101	101.21	101.21	103.09	98	10,271
September 29, 2025	103.39	100.31	100.31	104	99.22	12,408
September 26, 2025	102.78	102.2	102.2	104.95	101.62	8,259
September 25, 2025	104.03	102.55	102.55	104.73	102.55	4,698
September 24, 2025	106.2	103.41	103.41	106.22	102.91	16,240
September 23, 2025	106.65	106.72	106.72	106.75	104.78	9,046
September 22, 2025	107.99	104.95	104.95	107.99	103.35	9,996
September 19, 2025	106.1	106.03	106.03	107	105.32	9,968
September 18, 2025	108.8	106.5	106.5	108.8	104.62	16,419
September 17, 2025	106.96	107.24	107.24	108.9	106.5	15,009
September 16, 2025	106.99	106.62	106.62	107	105.28	11,626
September 15, 2025	105	105.62	105.62	106.98	104.99	21,605
September 12, 2025	104.89	105.06	105.06	105.58	104.5	7,970
September 11, 2025	105.49	104.83	104.83	105.59	104.25	8,472
September 10, 2025	104.01	104.59	104.59	108.73	103.7	33,435
September 09, 2025	103.93	104.14	104.14	104.76	102.38	13,619
September 08, 2025	103.5	103.54	103.54	104.4	103.5	18,418
September 05, 2025	103.63	103.54	103.54	104.25	103.54	5,072
September 04, 2025	104.81	103.03	103.03	105.89	102.25	10,385
September 03, 2025	104	103.97	103.97	105.79	103.67	15,645
September 02, 2025	106.5	103.6	103.6	106.5	102.15	15,372
September 01, 2025	101.49	104.4	104.4	105	101.49	23,712
August 29, 2025	102.65	101.49	101.49	104.98	100.4	20,696
August 28, 2025	99.2	100.65	100.65	111.16	97.3	143,991
August 26, 2025	101.74	99.77	99.77	101.74	99.1	7,710
August 25, 2025	103.41	101.08	101.08	103.51	99.82	14,482
August 22, 2025	104.64	102.7	102.7	105.58	101.37	10,324
August 21, 2025	106.5	105.65	105.65	106.5	104.62	10,150
August 20, 2025	106.5	105.83	105.83	108	105	8,447
August 19, 2025	102.38	105.19	105.19	106.5	101.84	17,847
August 18, 2025	101	101.52	101.52	102.9	100.83	8,116
August 14, 2025	101.2	100.77	100.77	102.95	100	8,915
August 13, 2025	101.6	101.89	101.89	103.32	100.72	30,431
August 12, 2025	103.52	103.61	103.61	105.55	102.05	4,298
August 11, 2025	102.79	103.52	103.52	104.38	101.78	12,210

Emmbi Industries Limited (EMMBI.NS) NSE