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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	102.49	102.83	102.83	103.99	102.1	6,916
November 25, 2025	100.3	101.86	101.86	104.34	100.3	17,415
November 24, 2025	105.22	100.94	100.94	105.6	100	29,683
November 21, 2025	108.29	105.17	105.17	108.32	104.5	18,388
November 19, 2025	111	110.51	110.51	113.96	109.42	16,385
November 18, 2025	115.99	112.25	112.25	115.99	111.75	12,313
November 17, 2025	114.6	115.46	115.46	116.9	113.62	64,392
November 14, 2025	106.5	111.06	111.06	112	103.31	39,584
November 13, 2025	111.1	107	107	111.1	106.52	4,112
November 12, 2025	108.8	109.01	109.01	110	106.99	25,704
November 11, 2025	105	105.5	105.5	107.99	102.06	24,841
November 10, 2025	110.59	104.02	104.02	111.25	103.05	31,567
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

Emmbi Industries Limited (EMMBI.NS) NSE