Skip to main content
Emmessar Biotech & Nutrition Limited (BOM:524768)
India flag India · Delayed Price · Currency is INR
26.64
+0.74 (2.86%)
At close: Apr 28, 2026

BOM:524768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.1427.1425.7425.7725.77-3.27%1,820
Apr 28, 202626.7426.7425.6226.6426.642.86%107
Apr 27, 202626.9926.9925.9025.9025.90-4.64%679
Apr 24, 202627.7827.7825.7527.1627.16-0.29%140
Apr 23, 202626.0027.2425.9727.2427.24-0.15%168
Apr 22, 202626.0127.9925.0127.2827.281.19%2,343
Apr 21, 202627.9027.9025.5526.9626.96-1.61%192
Apr 20, 202626.8227.7525.1427.4027.404.22%1,086
Apr 17, 202627.5027.5026.0026.2926.29-2.59%1,504
Apr 16, 202625.6827.1425.6826.9926.994.61%2,715
Apr 15, 202625.8525.8625.0025.8025.80-0.23%2,623
Apr 13, 202626.4426.4424.8325.8625.864.61%2,406
Apr 10, 202626.4926.4924.2324.7224.72-3.78%1,555
Apr 9, 202625.9725.9725.4025.6925.692.72%299
Apr 8, 202626.5026.5025.0025.0125.01-1.96%709
Apr 7, 202624.4626.4523.7725.5125.512.20%4,420
Apr 6, 202624.9725.9424.5024.9624.96-138
Apr 2, 202626.9526.9523.5224.9624.96-1.19%1,388
Apr 1, 202623.5026.7523.5025.2625.267.22%228
Mar 30, 202624.0226.8923.1023.5623.56-1.92%1,063
Mar 27, 202623.0127.3022.7524.0224.020.17%60,623
Mar 25, 202620.3923.9820.3923.9823.9819.96%6,824
Mar 24, 202623.0023.2218.4219.9919.99-13.16%4,305
Mar 23, 202624.3424.3423.0023.0223.02-5.42%895
Mar 20, 202624.9925.0023.5624.3424.34-2.64%3,371
Mar 18, 202625.9725.9725.0025.0025.00-816
Mar 17, 202624.0728.7424.0025.0025.003.86%642
Mar 16, 202624.2724.8521.1124.0724.07-3.33%2,666
Mar 13, 202625.9925.9924.9024.9024.90-2.35%1,550
Mar 12, 202625.0025.7025.0025.5025.50-0.93%285
Mar 11, 202625.9926.0024.5725.7425.742.55%846
Mar 10, 202626.6926.6924.9525.1025.102.20%3,151
Mar 9, 202624.2426.8724.2424.5624.56-0.97%7,615
Mar 6, 202624.6826.9424.6824.8024.80-916
Mar 5, 202625.5026.1224.5424.8024.80-6.94%177
Mar 4, 202624.2926.6924.2426.6526.659.09%3,126
Mar 2, 202624.3026.5724.3024.4324.43-5.71%625
Feb 27, 202625.7027.2425.7025.9125.91-3.64%563
Feb 26, 202627.1427.1425.5426.8926.896.28%133
Feb 25, 202626.5026.5025.2525.3025.300.20%762
Feb 24, 202627.8427.8425.0125.2525.25-6.38%1,172
Feb 23, 202627.4427.4426.5126.9726.973.73%4
Feb 20, 202626.0126.0125.9926.0026.00-1.07%300
Feb 19, 202626.3927.5925.3426.2826.28-0.42%340
Feb 18, 202626.0827.6026.0826.3926.391.15%802
Feb 17, 202627.4027.4025.5026.0926.09-4.78%997
Feb 16, 202625.6627.4025.6627.4027.40-0.80%4
Feb 13, 202627.6828.3526.5227.6227.624.74%1,323
Feb 12, 202628.8028.8026.2526.3726.37-5.14%2,008
Feb 11, 202627.0627.9827.0627.8027.802.24%189
Feb 10, 202627.0628.4326.5527.1927.19-2.05%5,171
Feb 9, 202629.9829.9827.5027.7627.761.31%1,950
Feb 6, 202632.6032.6026.6227.4027.40-0.11%2,421
Feb 5, 202628.3928.3926.6127.4327.43-1.44%788
Feb 4, 202626.0128.8525.2527.8327.834.55%2,614
Feb 3, 202624.3427.4924.3426.6226.62-0.19%1,136
Feb 2, 202626.7026.9924.2926.6726.670.04%866
Feb 1, 202626.9926.9926.6026.6626.664.96%771
Jan 30, 202626.2426.2425.0025.4025.40-2.27%469
Jan 29, 202627.7927.7925.9825.9925.99-0.27%2,074
Jan 28, 202628.0028.0026.0026.0626.06-1.10%1,139
Jan 27, 202627.9427.9425.1026.3526.352.29%240
Jan 23, 202626.0027.1325.0025.7625.761.02%1,339
Jan 22, 202629.8829.8825.0225.5025.50-7.04%2,625
Jan 21, 202628.1028.8827.0027.4327.43-2.28%311
Jan 20, 202628.5430.7827.7528.0728.07-1.65%2,846
Jan 19, 202630.9430.9428.5228.5428.540.14%1,032
Jan 16, 202627.4829.9827.4828.5028.503.71%771
Jan 14, 202629.5029.5027.4827.4827.48-6.85%1,009
Jan 13, 202629.4929.5029.4929.5029.50-1.90%7
Jan 12, 202630.0030.2730.0030.0730.070.53%3
Jan 9, 202630.0030.0027.5129.9129.91-0.30%528
Jan 8, 202630.2530.2530.0030.0030.00-1.12%368
Jan 7, 202628.0130.4428.0130.3430.343.41%208
Jan 6, 202630.4830.4829.2629.3429.34-3.04%1,911
Jan 5, 202630.1230.4828.4730.2630.260.93%523
Jan 2, 202630.4030.4029.2529.9829.981.63%2,134
Jan 1, 202628.6730.8728.6729.5029.500.51%91
Dec 31, 202529.2530.4329.2529.3529.35-3.74%1,406
Dec 30, 202531.0031.0027.6430.4930.493.36%433
Dec 29, 202529.8029.8028.0429.5029.501.41%1,560
Dec 26, 202528.2030.4928.2029.0929.090.41%740
Dec 24, 202529.0530.8427.0028.9728.97-3.08%1,389
Dec 23, 202530.0630.0629.7429.8929.89-0.57%935
Dec 22, 202530.3530.3529.0030.0630.065.92%1,703
Dec 19, 202528.9630.4028.0228.3828.38-1.97%236
Dec 18, 202528.9530.3428.9528.9528.950.03%202
Dec 17, 202531.4731.4728.7228.9428.94-4.68%1,062
Dec 16, 202530.4830.4829.0130.3630.364.80%950
Dec 15, 202528.1030.8428.1028.9728.97-1.13%459
Dec 12, 202530.8930.8929.3029.3029.30-2.75%761
Dec 11, 202531.4531.4529.0130.1330.13-0.40%864
Dec 10, 202532.4132.4130.1030.2530.251.27%2,229
Dec 9, 202528.0030.4527.9829.8729.876.68%5,186
Dec 8, 202529.2829.2828.0028.0028.00-4.11%718
Dec 5, 202530.6430.6429.0529.2029.200.52%3,964
Dec 4, 202528.0529.6527.7829.0529.05-0.65%3,807
Dec 3, 202531.6031.6028.8829.2429.24-3.82%1,730
Dec 2, 202530.5131.8830.3130.4030.40-4.70%2,518
Dec 1, 202531.0131.9530.5131.9031.90-0.65%440