Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹72

(-0.76%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	92.5	92.5	89.55	89.75	51	24,43,275	23,000
08-Jan-2026	92.2	92.2	89.1	90	15	6,76,075	6,000
09-Jan-2026	89	89.95	87.05	87.35	45	19,78,900	18,000
12-Jan-2026	86.5	87.2	81.65	84.4	73	35,89,100	38,500
13-Jan-2026	82.05	85	82.05	83.6	29	15,89,050	15,000
14-Jan-2026	83.65	85.8	77.2	79.2	187	1,25,20,750	1,16,000
16-Jan-2026	77.45	81.7	77.45	80.6	65	33,75,050	35,500
19-Jan-2026	78.65	80	77.45	78.25	58	23,63,125	23,500
20-Jan-2026	77.4	79	74.5	76.95	107	60,71,100	61,000
21-Jan-2026	77.5	79.8	72.55	78.25	72	50,71,025	51,000
22-Jan-2026	82.45	82.45	75.45	80.15	26	13,77,475	14,000
23-Jan-2026	80.25	81.5	79	79.1	33	32,87,600	36,500
27-Jan-2026	78	80.65	74	76.55	39	16,07,475	15,500
28-Jan-2026	74.05	78.6	74	75.3	37	15,22,200	16,000
29-Jan-2026	76.95	76.95	73	74.8	53	25,52,900	26,500
30-Jan-2026	75.85	76.95	74.8	76.3	29	20,02,825	24,500
01-Feb-2026	73.1	75.45	73	74.7	26	12,96,875	12,500
02-Feb-2026	77.35	78.5	71.1	73.8	81	64,07,150	67,000
03-Feb-2026	79.9	79.95	74	75.8	34	19,68,650	23,500
04-Feb-2026	74	75.6	72	74.2	25	15,13,675	16,000
05-Feb-2026	74.2	74.5	72	72.55	20	7,63,375	10,000
06-Feb-2026	74.8	74.8	71.35	72	44	16,71,800	17,000

Indian: Related NEWS

No Record Found

Invest wise with Expert advice