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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emmbi Industries Limited (EMMBI.NS) NSE