NSE - Delayed Quote INR

Emmbi Industries Limited (EMMBI.NS)

104.66
+1.83
+(1.78%)
At close: 3:29:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025101.00105.5099.91104.66104.6652,781
May 8, 2025106.10109.50101.55102.83102.8372,689
May 7, 2025101.55108.79101.55106.09106.0930,381
May 6, 2025108.43108.43103.00103.88103.8816,151
May 5, 2025107.00109.79104.61108.79108.7932,797
May 2, 2025105.75107.99102.71104.93104.939,447
Apr 30, 2025106.49106.91104.25104.64104.6417,710
Apr 29, 2025108.80111.25105.17106.84106.8436,951
Apr 28, 2025108.99109.00105.00107.15107.1521,625
Apr 25, 2025113.20113.20101.80106.87106.8798,512
Apr 24, 2025112.49114.25112.03113.12113.1218,059
Apr 23, 2025115.01115.01109.35112.09112.0924,130
Apr 22, 2025115.74116.75112.37113.42113.4237,887
Apr 21, 2025115.01117.00113.36114.60114.6036,314
Apr 17, 2025117.00121.70115.51116.12116.12110,467
Apr 16, 2025110.98122.90110.98119.01119.01979,611
Apr 15, 202595.00105.9494.04105.94105.94226,352
Apr 11, 202589.0089.9986.6688.2988.2927,064
Apr 9, 202585.2587.6984.0986.3786.3721,411
Apr 8, 202586.7288.0384.0887.0887.0834,014
Apr 7, 202580.1589.0079.9684.9384.9382,973
Apr 4, 202592.2092.4485.3586.7686.7692,801
Apr 3, 202592.5093.1189.9391.5491.5448,179
Apr 2, 202590.7491.7886.5290.5690.5665,359
Apr 1, 202586.0193.1886.0189.0089.0098,126
Mar 28, 202589.2094.7086.5187.4587.45117,781
Mar 27, 202592.0096.8986.6089.0389.03136,319
Mar 26, 202594.5095.9990.8291.5491.5458,672
Mar 25, 202598.6698.6693.6194.5594.5549,352
Mar 24, 2025100.54103.2797.1497.9497.9466,501
Mar 21, 202597.76101.9997.2999.5199.5147,793
Mar 20, 2025102.75103.0097.0097.7697.7644,996
Mar 19, 202594.00104.8094.00100.82100.82105,628
Mar 18, 202587.5287.5287.5287.5287.52-
Mar 17, 202590.9592.8886.4087.5287.5264,161
Mar 13, 202595.9096.6990.0090.4490.4482,172
Mar 12, 202599.05101.0094.2095.1495.14131,497
Mar 11, 202594.9998.9592.9097.1997.1960,147
Mar 10, 2025100.81102.7595.0595.8895.8854,681
Mar 7, 2025104.70104.70101.25102.49102.4928,489
Mar 6, 202597.15105.3397.15103.36103.3651,119
Mar 5, 202594.85101.8994.8299.0799.0750,049
Mar 4, 202591.5097.9291.5093.8793.8731,375
Mar 3, 202598.20100.7492.4093.8193.8186,738
Feb 28, 202599.96101.3997.0098.5598.5555,181
Feb 27, 2025107.80107.8097.35100.98100.98131,442
Feb 25, 2025110.49111.01105.00105.82105.8225,960
Feb 24, 2025110.15112.00109.00109.69109.6916,084
Feb 21, 2025110.90115.44110.76111.85111.8539,932
Feb 20, 2025109.57112.99107.43110.35110.3536,052
Feb 19, 2025105.30111.79105.30109.13109.1330,493
Feb 18, 2025106.40109.79103.46106.90106.9061,102
Feb 17, 2025104.00110.44104.00107.86107.8655,751
Feb 14, 2025116.40117.44104.35107.68107.6892,379
Feb 13, 2025117.62121.38115.31117.27117.2731,427
Feb 12, 2025116.92119.70111.60116.45116.4544,544
Feb 11, 2025117.90119.94114.39117.35117.3570,039
Feb 10, 2025127.00127.00118.42120.30120.3062,808
Feb 7, 2025131.70131.70125.40127.03127.0341,266
Feb 6, 2025132.70134.39130.55131.41131.4146,355
Feb 5, 2025128.02134.80127.81132.85132.8587,615
Feb 4, 2025127.74130.00126.00127.62127.6243,143
Feb 3, 2025130.90130.90124.43126.12126.1243,751
Feb 1, 2025126.51136.31125.01131.13131.1370,202
Jan 31, 2025125.85129.80124.23126.67126.6762,365
Jan 30, 2025127.29129.90124.31126.21126.2177,548
Jan 29, 2025123.50132.98123.20125.49125.49150,860
Jan 28, 2025125.96129.96116.56122.84122.84102,245
Jan 27, 2025130.80130.80124.80125.96125.9670,246
Jan 24, 2025137.00137.01130.35132.13132.1391,207
Jan 23, 2025136.20139.96134.15137.28137.2893,900
Jan 22, 2025135.70139.00132.85137.23137.2395,273
Jan 21, 2025135.95143.95133.40135.18135.18273,869
Jan 20, 2025135.00137.24133.37134.64134.6495,413
Jan 17, 2025137.03138.20135.00136.34136.3467,070
Jan 16, 2025137.30144.68136.46137.03137.03160,249
Jan 15, 2025138.88140.09133.35135.26135.2698,579
Jan 14, 2025140.40141.89136.02137.12137.12130,252
Jan 13, 2025142.60144.11135.35137.54137.54208,294
Jan 10, 2025148.20149.50142.01144.03144.03174,238
Jan 9, 2025157.95159.25147.21147.90147.90179,260
Jan 8, 2025161.64162.07157.27157.93157.93133,174
Jan 7, 2025149.50176.98149.50161.64161.641,115,312
Jan 6, 2025162.51163.51147.35150.89150.89253,273
Jan 3, 2025159.50164.50158.81162.10162.10143,272
Jan 2, 2025162.00163.13158.05159.00159.00117,771
Jan 1, 2025163.25173.00160.57161.59161.59450,119
Dec 31, 2024152.00167.00151.60161.89161.89293,442
Dec 30, 2024165.14165.14154.55156.22156.22194,189
Dec 27, 2024165.89171.87162.12164.50164.50212,556
Dec 26, 2024167.25173.75159.00164.23164.23512,033
Dec 24, 2024171.93177.99165.00166.21166.211,059,322
Dec 23, 2024161.99172.00157.95168.96168.962,670,252
Dec 20, 2024148.60165.00146.01156.43156.431,667,258
Dec 19, 2024139.95153.89138.00146.42146.42651,770
Dec 18, 2024146.45147.78141.01142.10142.1095,264
Dec 17, 2024149.80150.48143.06145.46145.46121,808
Dec 16, 2024153.39158.61147.15148.36148.36703,135
Dec 13, 2024133.10157.50131.25152.61152.61806,870
Dec 12, 2024137.30138.60132.32132.85132.8575,764
Dec 11, 2024141.00142.47137.00137.62137.6243,038
Dec 10, 2024141.00142.17137.85139.89139.8956,709
Dec 9, 2024142.50147.50138.70140.56140.56107,942
Dec 6, 2024144.00144.00140.75141.29141.2924,249
Dec 5, 2024145.50146.00141.90142.76142.76119,550
Dec 4, 2024140.75144.95139.25143.55143.55138,368
Dec 3, 2024139.35142.50139.01139.44139.4443,391
Dec 2, 2024136.31140.80135.55138.79138.7955,837
Nov 29, 2024140.01141.75136.49137.10137.1073,467
Nov 28, 2024143.99143.99139.00139.64139.6463,643
Nov 27, 2024145.40153.97139.20140.15140.15204,828
Nov 26, 2024142.71147.00142.30144.86144.8657,686
Nov 25, 2024146.05147.59141.11143.51143.51112,290
Nov 22, 2024135.30152.00135.30144.17144.17680,878
Nov 21, 2024137.79139.29134.92135.17135.1742,298
Nov 19, 2024135.18144.00135.18139.50139.50170,893
Nov 18, 2024132.10139.93131.53134.94134.9450,300
Nov 14, 2024129.89139.79129.20134.23134.23116,488
Nov 13, 2024130.08136.95125.70130.82130.82102,650
Nov 12, 2024135.16137.29129.06130.08130.0846,862
Nov 11, 2024136.70139.40131.25134.81134.8152,414
Nov 8, 2024139.11139.59135.10136.37136.3728,439
Nov 7, 2024140.78144.78138.60138.95138.9542,663
Nov 6, 2024142.22146.00141.00143.31143.3166,791
Nov 5, 2024137.30147.00135.15142.22142.22177,870
Nov 4, 2024141.82141.85135.24135.94135.9433,556
Nov 1, 2024143.80144.50140.81141.82141.8232,224
Oct 31, 2024138.05142.00136.26140.70140.7083,703
Oct 30, 2024128.20144.00127.00137.23137.23296,597
Oct 29, 2024130.20132.00126.69128.19128.1949,597
Oct 28, 2024128.74132.00125.05130.17130.1745,405
Oct 25, 2024137.40137.67127.00127.74127.7470,011
Oct 24, 2024134.00139.00132.79137.40137.4052,306
Oct 23, 2024134.75141.90130.36134.92134.92136,252
Oct 22, 2024132.89139.60130.70134.75134.75135,255
Oct 21, 2024128.55145.80127.30132.84132.84673,216
Oct 18, 2024127.99129.66125.01127.30127.3035,379
Oct 17, 2024129.41131.17127.25127.71127.7142,769
Oct 16, 2024130.29133.00129.06130.12130.1236,548
Oct 15, 2024132.79133.49129.43130.29130.2954,079
Oct 14, 2024135.00136.55131.36132.22132.2266,422
Oct 11, 2024139.10139.10134.25135.33135.33108,293
Oct 10, 2024127.00146.69127.00140.99140.99720,760
Oct 9, 2024126.58129.60126.58127.29127.2923,266
Oct 8, 2024125.02130.58124.01126.51126.5159,214
Oct 7, 2024131.25131.99123.81126.49126.4997,540
Oct 4, 2024128.04135.90128.04130.60130.60108,499
Oct 3, 2024136.40137.89126.51127.28127.28108,758
Oct 1, 2024130.00134.99129.32134.42134.4248,693
Sep 30, 2024133.50133.95129.00129.52129.5272,589
Sep 27, 2024137.70138.29131.35133.55133.5548,903
Sep 26, 2024137.85139.89134.15136.73136.7379,468
Sep 25, 2024140.88140.97136.05136.82136.8251,340
Sep 24, 2024138.55143.65137.50140.34140.3484,425
Sep 23, 2024144.50144.50137.00137.32137.3260,001
Sep 20, 2024139.38143.99137.02142.47142.47121,132
Sep 19, 2024142.55143.51134.98138.52138.52196,451
Sep 18, 2024148.60148.60140.50142.20142.20136,699
Sep 17, 2024151.19151.90146.00146.87146.87218,948
Sep 16, 2024146.00157.00143.62152.46152.46662,930
Sep 13, 2024 0.3 Dividend
Sep 13, 2024145.94150.20141.30143.02143.02380,713
Sep 12, 2024149.85150.70142.00143.62143.32596,590
Sep 11, 2024130.85153.25128.28148.76148.453,211,688
Sep 10, 2024131.00133.20128.21129.55129.2863,489
Sep 9, 2024132.00132.38127.82129.66129.39127,353
Sep 6, 2024132.00133.85128.10131.11130.84307,713
Sep 5, 2024126.00132.24124.50130.98130.71178,421
Sep 4, 2024127.00127.99123.51124.41124.1588,193
Sep 3, 2024128.50130.99126.10128.46128.19162,293
Sep 2, 2024123.55134.79123.55127.34127.07378,710
Aug 30, 2024123.50127.67123.50124.03123.77119,055
Aug 29, 2024123.00127.90121.94124.42124.16233,777
Aug 28, 2024126.00127.00121.31124.01123.75155,888
Aug 27, 2024123.00126.60120.52123.06122.80209,785
Aug 26, 2024123.90123.99120.10121.69121.44141,910
Aug 23, 2024122.00125.40119.08122.30122.04306,430
Aug 22, 2024117.79126.00114.60119.58119.33970,227
Aug 21, 2024109.25111.70108.00110.50110.2758,759
Aug 20, 2024109.10112.05108.46110.25110.0272,492
Aug 19, 2024104.90113.40104.90109.10108.87199,689
Aug 16, 2024101.15103.28101.03101.97101.7624,042
Aug 14, 2024103.79103.79100.51101.78101.5732,157
Aug 13, 2024102.35104.03101.55101.98101.7768,134
Aug 12, 2024103.56106.90103.50103.96103.7460,645
Aug 9, 2024105.50109.89104.25105.92105.7071,848
Aug 8, 2024107.50108.54106.14106.49106.2722,505
Aug 7, 2024105.01109.00105.00105.77105.5596,961
Aug 6, 2024105.50108.23103.87106.03105.8166,509
Aug 5, 2024109.60109.60102.10103.99103.7749,887
Aug 2, 2024108.20111.24107.50108.25108.0231,089
Aug 1, 2024111.00115.99109.07109.83109.6065,431
Jul 31, 2024108.66113.75107.71112.66112.42247,920
Jul 30, 2024108.76109.50106.41107.58107.3640,154
Jul 29, 2024109.00110.42107.01107.74107.5145,007
Jul 26, 2024105.00108.85105.00108.16107.9397,829
Jul 25, 2024104.00107.21103.42105.05104.83105,717
Jul 24, 2024102.41106.99102.37104.30104.0891,377
Jul 23, 2024104.60105.2499.00101.36101.15101,742
Jul 22, 2024105.00106.38103.01103.77103.5556,859
Jul 19, 2024107.99107.99104.60105.10104.8861,759
Jul 18, 2024108.34109.80106.02106.99106.77150,702
Jul 16, 2024108.50112.50108.01108.34108.11126,498
Jul 15, 2024110.24112.95108.00108.26108.03140,503
Jul 12, 2024110.91111.50108.10109.46109.2359,171
Jul 11, 2024111.21112.95110.00110.72110.4934,222
Jul 10, 2024112.60113.30108.11110.99110.7656,445
Jul 9, 2024112.44113.40112.00112.51112.2755,693
Jul 8, 2024113.00114.72111.01111.88111.6561,734
Jul 5, 2024115.45118.89110.01111.28111.05160,843
Jul 4, 2024114.59117.70113.71115.11114.87108,398
Jul 3, 2024115.15119.00112.25113.78113.54127,113
Jul 2, 2024114.40120.65113.40114.82114.58413,187
Jul 1, 2024110.10115.00110.05114.07113.8388,760
Jun 28, 2024113.40113.40107.60110.10109.87103,498
Jun 27, 2024113.60117.15111.20111.76111.53122,940
Jun 26, 2024115.69116.80110.90115.15114.91253,514
Jun 25, 2024108.88113.85108.01112.05111.82161,115
Jun 24, 2024111.99111.99107.00107.70107.4864,868
Jun 21, 2024111.90114.00108.77111.91111.68140,576
Jun 20, 2024103.50111.45103.00110.45110.22186,630
Jun 19, 2024104.19104.64102.20102.65102.4431,935
Jun 18, 2024103.90105.88102.72103.72103.5036,546
Jun 14, 2024106.00106.00103.50103.90103.6830,155
Jun 13, 2024104.21106.09103.04105.16104.9491,757
Jun 12, 2024102.00104.51102.00104.01103.7932,983
Jun 11, 2024102.41103.60101.01101.80101.5925,943
Jun 10, 2024101.90104.00101.43101.95101.7434,237
Jun 7, 202499.00103.7599.00101.00100.7965,967
Jun 6, 202499.05100.6098.0098.8098.5949,270
Jun 5, 202496.0099.0096.0098.7098.4952,846
Jun 4, 202499.8599.8593.6596.1595.9585,944
Jun 3, 2024104.90104.9098.3599.8599.6465,804
May 31, 2024101.50102.1097.3099.1598.9427,573
May 30, 2024101.55103.5099.45100.30100.0940,919
May 29, 2024100.20103.0099.95101.05100.8428,255
May 28, 2024103.50104.85100.00101.75101.5442,853
May 27, 2024106.00107.55103.25103.70103.4831,816
May 24, 2024107.40110.00104.85106.75106.5328,905
May 23, 2024109.35112.00106.10106.45106.2343,028
May 22, 2024110.25114.45107.10108.25108.0262,968
May 21, 2024111.00114.30110.05111.20110.9779,445
May 17, 2024109.20112.00107.35108.75108.52103,197
May 16, 2024104.85110.20104.80108.80108.57165,485
May 15, 2024107.00114.95103.10104.10103.88619,033
May 14, 2024101.25103.0094.95100.70100.4975,059
May 13, 202498.60100.7097.5099.4599.2416,424
May 10, 202496.65101.2096.6599.4099.1911,160
May 9, 2024103.85103.8596.5598.2097.9920,959