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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	102.62	103.54	103.54	107.6	102.62	22,711
August 07, 2025	102.6	101.84	101.84	103.99	101.1	27,468
August 06, 2025	108.77	104.31	104.31	108.99	103.2	28,191
August 05, 2025	109.02	108.48	108.48	109.71	108	7,538
August 04, 2025	109.1	108.33	108.33	110.3	108.05	9,351
August 01, 2025	109.03	109.68	109.68	111.38	108	20,856
July 31, 2025	108.8	109.14	109.14	110.69	108.8	12,942
July 30, 2025	110.83	110.2	110.2	111.99	109.51	12,049
July 29, 2025	110.11	110.26	110.26	110.98	108.99	16,848
July 28, 2025	113.12	109.73	109.73	113.51	109.3	21,067
July 25, 2025	116.24	113.13	113.13	116.24	112.15	17,117
July 24, 2025	112	114.74	114.74	116.3	111.78	50,734
July 23, 2025	109.96	112.44	112.44	117	108.75	80,280
July 22, 2025	108.94	109.51	109.51	110.79	108.83	23,495
July 21, 2025	109.19	108.18	108.18	109.94	108	11,875
July 18, 2025	109	108.63	108.63	110.34	108.5	10,725
July 17, 2025	110.04	108.66	108.66	110.7	108.25	14,242
July 16, 2025	110.47	109.35	109.35	111.24	109.01	14,238
July 15, 2025	109	110.37	110.37	111.24	108.69	12,662
July 14, 2025	107.11	108.1	108.1	109.69	107.11	13,477
July 11, 2025	107.9	107.77	107.77	109.25	107.11	21,334
July 10, 2025	109.43	108.4	108.4	110.4	108.06	18,485
July 09, 2025	109.8	108.89	108.89	110.49	108.02	11,773
July 08, 2025	109.5	108.73	108.73	111.28	108.15	18,602
July 07, 2025	112	108.72	108.72	113	107.15	60,395
July 04, 2025	111.6	112.38	112.38	113.25	111.32	12,256
July 03, 2025	113.07	112.16	112.16	114.65	111.5	23,688
July 02, 2025	114.7	113.17	113.17	114.7	111.6	20,951
July 01, 2025	110.49	113.41	113.41	115	109.85	41,648
June 30, 2025	109.59	109.58	109.58	111	109	9,102
June 27, 2025	110.2	109.12	109.12	111.93	108.45	26,480
June 26, 2025	111.8	109.34	109.34	112.58	108.32	23,542
June 25, 2025	110	110.64	110.64	111	108.11	31,872
June 24, 2025	107.8	108.49	108.49	110.99	107.6	27,887
June 23, 2025	110.55	107.22	107.22	111.59	105.6	54,859
June 20, 2025	110.6	110.25	110.25	112.47	108.38	36,544
June 19, 2025	113.05	108.43	108.43	113.96	107.76	32,798
June 18, 2025	111.7	110.81	110.81	114.69	110.32	25,406
June 17, 2025	115.76	111.7	111.7	116.89	110.79	30,045
June 16, 2025	114	115.02	115.02	116.21	112.67	23,182
June 13, 2025	117.1	114.4	114.4	117.1	113.11	41,628
June 12, 2025	120.34	116.68	116.68	121.5	116	53,522
June 11, 2025	117	118.18	118.18	121.7	115.92	108,975
June 10, 2025	113.75	116.11	116.11	116.51	113.75	31,529
June 09, 2025	115.7	114.2	114.2	117.26	113.51	28,675
June 06, 2025	114.9	113.99	113.99	115	112.42	16,254
June 05, 2025	111.55	113.78	113.78	114.54	110.92	31,848
June 04, 2025	112.39	110.45	110.45	112.79	108.52	42,958
June 03, 2025	114.7	112.28	112.28	114.84	111	32,189
June 02, 2025	112	113.8	113.8	114.64	111.32	43,429
May 30, 2025	107.72	110.9	110.9	117	105.63	176,007

Emmbi Industries Limited (EMMBI.NS) NSE