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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emmbi Industries Limited (EMMBI.NS) NSE