Emmessar Biotech & Nutrition Limited (BOM:524768)
India
· Delayed Price · Currency is INR 25.10
+0.54 (2.20%)
At close: Mar 10, 2026
BOM:524768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.24 | 26.87 | 24.24 | 24.56 | 24.56 | -0.97% | 7,615 |
| Mar 6, 2026 | 24.68 | 26.94 | 24.68 | 24.80 | 24.80 | - | 916 |
| Mar 5, 2026 | 25.50 | 26.12 | 24.54 | 24.80 | 24.80 | -6.94% | 177 |
| Mar 4, 2026 | 24.29 | 26.69 | 24.24 | 26.65 | 26.65 | 9.09% | 3,126 |
| Mar 2, 2026 | 24.30 | 26.57 | 24.30 | 24.43 | 24.43 | -5.71% | 625 |
| Feb 27, 2026 | 25.70 | 27.24 | 25.70 | 25.91 | 25.91 | -3.64% | 563 |
| Feb 26, 2026 | 27.14 | 27.14 | 25.54 | 26.89 | 26.89 | 6.28% | 133 |
| Feb 25, 2026 | 26.50 | 26.50 | 25.25 | 25.30 | 25.30 | 0.20% | 762 |
| Feb 24, 2026 | 27.84 | 27.84 | 25.01 | 25.25 | 25.25 | -6.38% | 1,172 |
| Feb 23, 2026 | 27.44 | 27.44 | 26.51 | 26.97 | 26.97 | 3.73% | 4 |
| Feb 20, 2026 | 26.01 | 26.01 | 25.99 | 26.00 | 26.00 | -1.07% | 300 |
| Feb 19, 2026 | 26.39 | 27.59 | 25.34 | 26.28 | 26.28 | -0.42% | 340 |
| Feb 18, 2026 | 26.08 | 27.60 | 26.08 | 26.39 | 26.39 | 1.15% | 802 |
| Feb 17, 2026 | 27.40 | 27.40 | 25.50 | 26.09 | 26.09 | -4.78% | 997 |
| Feb 16, 2026 | 25.66 | 27.40 | 25.66 | 27.40 | 27.40 | -0.80% | 4 |
| Feb 13, 2026 | 27.68 | 28.35 | 26.52 | 27.62 | 27.62 | 4.74% | 1,323 |
| Feb 12, 2026 | 28.80 | 28.80 | 26.25 | 26.37 | 26.37 | -5.14% | 2,008 |
| Feb 11, 2026 | 27.06 | 27.98 | 27.06 | 27.80 | 27.80 | 2.24% | 189 |
| Feb 10, 2026 | 27.06 | 28.43 | 26.55 | 27.19 | 27.19 | -2.05% | 5,171 |
| Feb 9, 2026 | 29.98 | 29.98 | 27.50 | 27.76 | 27.76 | 1.31% | 1,950 |
| Feb 6, 2026 | 32.60 | 32.60 | 26.62 | 27.40 | 27.40 | -0.11% | 2,421 |
| Feb 5, 2026 | 28.39 | 28.39 | 26.61 | 27.43 | 27.43 | -1.44% | 788 |
| Feb 4, 2026 | 26.01 | 28.85 | 25.25 | 27.83 | 27.83 | 4.55% | 2,614 |
| Feb 3, 2026 | 24.34 | 27.49 | 24.34 | 26.62 | 26.62 | -0.19% | 1,136 |
| Feb 2, 2026 | 26.70 | 26.99 | 24.29 | 26.67 | 26.67 | 0.04% | 866 |
| Feb 1, 2026 | 26.99 | 26.99 | 26.60 | 26.66 | 26.66 | 4.96% | 771 |
| Jan 30, 2026 | 26.24 | 26.24 | 25.00 | 25.40 | 25.40 | -2.27% | 469 |
| Jan 29, 2026 | 27.79 | 27.79 | 25.98 | 25.99 | 25.99 | -0.27% | 2,074 |
| Jan 28, 2026 | 28.00 | 28.00 | 26.00 | 26.06 | 26.06 | -1.10% | 1,139 |
| Jan 27, 2026 | 27.94 | 27.94 | 25.10 | 26.35 | 26.35 | 2.29% | 240 |
| Jan 23, 2026 | 26.00 | 27.13 | 25.00 | 25.76 | 25.76 | 1.02% | 1,339 |
| Jan 22, 2026 | 29.88 | 29.88 | 25.02 | 25.50 | 25.50 | -7.04% | 2,625 |
| Jan 21, 2026 | 28.10 | 28.88 | 27.00 | 27.43 | 27.43 | -2.28% | 311 |
| Jan 20, 2026 | 28.54 | 30.78 | 27.75 | 28.07 | 28.07 | -1.65% | 2,846 |
| Jan 19, 2026 | 30.94 | 30.94 | 28.52 | 28.54 | 28.54 | 0.14% | 1,032 |
| Jan 16, 2026 | 27.48 | 29.98 | 27.48 | 28.50 | 28.50 | 3.71% | 771 |
| Jan 14, 2026 | 29.50 | 29.50 | 27.48 | 27.48 | 27.48 | -6.85% | 1,009 |
| Jan 13, 2026 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | -1.90% | 7 |
| Jan 12, 2026 | 30.00 | 30.27 | 30.00 | 30.07 | 30.07 | 0.53% | 3 |
| Jan 9, 2026 | 30.00 | 30.00 | 27.51 | 29.91 | 29.91 | -0.30% | 528 |
| Jan 8, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -1.12% | 368 |
| Jan 7, 2026 | 28.01 | 30.44 | 28.01 | 30.34 | 30.34 | 3.41% | 208 |
| Jan 6, 2026 | 30.48 | 30.48 | 29.26 | 29.34 | 29.34 | -3.04% | 1,911 |
| Jan 5, 2026 | 30.12 | 30.48 | 28.47 | 30.26 | 30.26 | 0.93% | 523 |
| Jan 2, 2026 | 30.40 | 30.40 | 29.25 | 29.98 | 29.98 | 1.63% | 2,134 |
| Jan 1, 2026 | 28.67 | 30.87 | 28.67 | 29.50 | 29.50 | 0.51% | 91 |
| Dec 31, 2025 | 29.25 | 30.43 | 29.25 | 29.35 | 29.35 | -3.74% | 1,406 |
| Dec 30, 2025 | 31.00 | 31.00 | 27.64 | 30.49 | 30.49 | 3.36% | 433 |
| Dec 29, 2025 | 29.80 | 29.80 | 28.04 | 29.50 | 29.50 | 1.41% | 1,560 |
| Dec 26, 2025 | 28.20 | 30.49 | 28.20 | 29.09 | 29.09 | 0.41% | 740 |
| Dec 24, 2025 | 29.05 | 30.84 | 27.00 | 28.97 | 28.97 | -3.08% | 1,389 |
| Dec 23, 2025 | 30.06 | 30.06 | 29.74 | 29.89 | 29.89 | -0.57% | 935 |
| Dec 22, 2025 | 30.35 | 30.35 | 29.00 | 30.06 | 30.06 | 5.92% | 1,703 |
| Dec 19, 2025 | 28.96 | 30.40 | 28.02 | 28.38 | 28.38 | -1.97% | 236 |
| Dec 18, 2025 | 28.95 | 30.34 | 28.95 | 28.95 | 28.95 | 0.03% | 202 |
| Dec 17, 2025 | 31.47 | 31.47 | 28.72 | 28.94 | 28.94 | -4.68% | 1,062 |
| Dec 16, 2025 | 30.48 | 30.48 | 29.01 | 30.36 | 30.36 | 4.80% | 950 |
| Dec 15, 2025 | 28.10 | 30.84 | 28.10 | 28.97 | 28.97 | -1.13% | 459 |
| Dec 12, 2025 | 30.89 | 30.89 | 29.30 | 29.30 | 29.30 | -2.75% | 761 |
| Dec 11, 2025 | 31.45 | 31.45 | 29.01 | 30.13 | 30.13 | -0.40% | 864 |
| Dec 10, 2025 | 32.41 | 32.41 | 30.10 | 30.25 | 30.25 | 1.27% | 2,229 |
| Dec 9, 2025 | 28.00 | 30.45 | 27.98 | 29.87 | 29.87 | 6.68% | 5,186 |
| Dec 8, 2025 | 29.28 | 29.28 | 28.00 | 28.00 | 28.00 | -4.11% | 718 |
| Dec 5, 2025 | 30.64 | 30.64 | 29.05 | 29.20 | 29.20 | 0.52% | 3,964 |
| Dec 4, 2025 | 28.05 | 29.65 | 27.78 | 29.05 | 29.05 | -0.65% | 3,807 |
| Dec 3, 2025 | 31.60 | 31.60 | 28.88 | 29.24 | 29.24 | -3.82% | 1,730 |
| Dec 2, 2025 | 30.51 | 31.88 | 30.31 | 30.40 | 30.40 | -4.70% | 2,518 |
| Dec 1, 2025 | 31.01 | 31.95 | 30.51 | 31.90 | 31.90 | -0.65% | 440 |
| Nov 28, 2025 | 32.23 | 32.23 | 32.11 | 32.11 | 32.11 | 0.34% | 246 |
| Nov 27, 2025 | 32.00 | 32.00 | 30.52 | 32.00 | 32.00 | -0.31% | 161 |
| Nov 26, 2025 | 30.00 | 32.10 | 30.00 | 32.10 | 32.10 | 2.39% | 304 |
| Nov 25, 2025 | 30.43 | 32.25 | 30.00 | 31.35 | 31.35 | 1.98% | 1,271 |
| Nov 24, 2025 | 30.75 | 32.32 | 30.74 | 30.74 | 30.74 | -4.98% | 735 |
| Nov 21, 2025 | 32.45 | 32.45 | 30.29 | 32.35 | 32.35 | 4.35% | 582 |
| Nov 20, 2025 | 33.38 | 33.38 | 31.00 | 31.00 | 31.00 | -2.52% | 1,045 |
| Nov 19, 2025 | 31.80 | 31.81 | 31.65 | 31.80 | 31.80 | 4.95% | 5,657 |
| Nov 18, 2025 | 30.22 | 31.99 | 30.22 | 30.30 | 30.30 | -2.26% | 2,136 |
| Nov 17, 2025 | 30.48 | 32.00 | 30.16 | 31.00 | 31.00 | 1.71% | 2,621 |
| Nov 14, 2025 | 31.90 | 31.90 | 30.40 | 30.48 | 30.48 | -4.45% | 346 |
| Nov 13, 2025 | 31.20 | 31.90 | 30.00 | 31.90 | 31.90 | 2.74% | 3,283 |
| Nov 12, 2025 | 31.00 | 31.05 | 29.55 | 31.05 | 31.05 | 0.16% | 40 |
| Nov 11, 2025 | 31.38 | 31.38 | 29.30 | 31.00 | 31.00 | 3.37% | 2,065 |
| Nov 10, 2025 | 31.85 | 31.85 | 29.47 | 29.99 | 29.99 | -3.23% | 500 |
| Nov 7, 2025 | 31.22 | 31.22 | 28.32 | 30.99 | 30.99 | 4.17% | 565 |
| Nov 6, 2025 | 31.99 | 31.99 | 29.42 | 29.75 | 29.75 | -3.69% | 204 |
| Nov 4, 2025 | 32.00 | 32.00 | 30.89 | 30.89 | 30.89 | -0.42% | 128 |
| Nov 3, 2025 | 30.00 | 31.02 | 29.49 | 31.02 | 31.02 | -0.03% | 503 |
| Oct 31, 2025 | 29.70 | 31.03 | 28.11 | 31.03 | 31.03 | 4.97% | 707 |
| Oct 30, 2025 | 31.00 | 31.00 | 29.46 | 29.56 | 29.56 | -4.65% | 1,555 |
| Oct 29, 2025 | 29.48 | 31.87 | 29.48 | 31.00 | 31.00 | 1.91% | 936 |
| Oct 28, 2025 | 31.02 | 31.02 | 29.62 | 30.42 | 30.42 | -2.41% | 1,498 |
| Oct 27, 2025 | 32.29 | 33.00 | 30.61 | 31.17 | 31.17 | -1.55% | 983 |
| Oct 24, 2025 | 33.39 | 33.39 | 31.62 | 31.66 | 31.66 | -2.28% | 463 |
| Oct 23, 2025 | 30.90 | 32.44 | 29.37 | 32.40 | 32.40 | 4.85% | 8,222 |
| Oct 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 8 |
| Oct 20, 2025 | 31.94 | 31.94 | 30.35 | 31.00 | 31.00 | -2.94% | 1,875 |
| Oct 17, 2025 | 30.61 | 32.00 | 29.30 | 31.94 | 31.94 | 4.34% | 1,568 |
| Oct 16, 2025 | 30.70 | 31.95 | 30.55 | 30.61 | 30.61 | -0.13% | 1,056 |
| Oct 15, 2025 | 32.09 | 32.09 | 30.49 | 30.65 | 30.65 | -4.49% | 628 |
| Oct 14, 2025 | 31.02 | 32.40 | 29.33 | 32.09 | 32.09 | 3.95% | 1,621 |