Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹178.85

(-0.97%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	132	143.05	132	143	11	7,68,100	5,500
20-Aug-2025	136.6	147.45	136.55	143.7	23	21,52,600	13,000
21-Aug-2025	145.8	147.95	143	147.55	20	43,66,725	29,500
22-Aug-2025	147.5	147.55	141.25	142.1	19	24,91,125	15,500
25-Aug-2025	150	162.95	146.1	148.15	46	47,74,325	22,500
26-Aug-2025	148.15	154	145.05	149.65	44	91,80,550	58,500
28-Aug-2025	150	150	143	148.25	41	36,58,025	15,500
29-Aug-2025	148.25	150	145	145	24	21,21,075	14,500
01-Sep-2025	154.8	154.8	139.1	140.15	36	38,52,875	24,000
02-Sep-2025	143.5	145	139	139	16	15,58,125	10,500
03-Sep-2025	138	143	134	137.85	69	62,37,575	36,000
04-Sep-2025	137.1	139.5	134.25	139.25	28	27,59,800	18,500
05-Sep-2025	140	141	136	139.8	14	13,27,550	9,500
08-Sep-2025	139	147	135	144.85	51	64,99,200	41,500
09-Sep-2025	140	173.8	139.05	172.05	288	3,47,69,725	1,18,000
10-Sep-2025	182	183.35	170.05	181.6	205	2,41,17,775	98,000
11-Sep-2025	181.6	189	180.15	187.8	92	1,18,09,075	46,000
12-Sep-2025	189.8	196.25	189.8	191.85	106	1,32,37,550	48,500
15-Sep-2025	191.85	191.85	175	183.15	42	53,47,250	22,000
16-Sep-2025	187.5	187.5	176.15	180.6	35	73,77,450	39,000
17-Sep-2025	180	180	178	178.85	20	36,57,875	20,000

Indian: Related NEWS

No Record Found

Invest wise with Expert advice