Emergent Indust.

Emergent Industrial Solutions Ltd Historical Data

NSEBSE

₹375.75

(-4.01%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	628	628	597.1	615.95	34	2,21,768	371
29-Aug-2025	642	642	598	611	9	21,373	34
01-Sep-2025	640.8	641	580.5	623.35	26	81,946	130
02-Sep-2025	624.5	624.5	592.2	594.05	22	65,947	110
03-Sep-2025	623.75	623.75	564.35	623	36	1,64,321	281
04-Sep-2025	640	640	591.85	616.6	17	39,361	65
05-Sep-2025	585.8	604.3	585.8	585.8	17	76,776	131
08-Sep-2025	582.9	582.9	556.8	556.95	16	42,995	77
09-Sep-2025	554.2	554.2	529.15	529.15	10	20,132	38
10-Sep-2025	555.6	555.6	503	504.05	15	48,313	93
11-Sep-2025	479	529.25	478.85	525.4	23	57,018	118
12-Sep-2025	550.5	550.5	499.15	534.05	32	2,89,417	542
15-Sep-2025	508	552.9	507.35	507.85	21	1,20,385	236
16-Sep-2025	482.5	482.5	482.5	482.5	14	56,935	118
17-Sep-2025	483	505.9	458.4	463.7	26	1,06,133	225
18-Sep-2025	440.55	486.85	440.55	464.85	49	3,51,952	756
19-Sep-2025	485	488.05	441.65	446.2	44	2,68,468	568
22-Sep-2025	446.3	454	423.9	432.15	49	2,14,383	490
23-Sep-2025	432.4	453.75	410.55	426.1	49	2,63,747	614
24-Sep-2025	430	447.4	404.8	405.7	47	1,96,330	458
25-Sep-2025	408.8	425.9	386.1	391.45	22	95,300	243

Emergent Indust.: Related NEWS

No Record Found

Invest wise with Expert advice