Energy-Mission Machineries (India) Limited (NSE:EMMIL)
India
· Delayed Price · Currency is INR 150.00
+0.05 (0.03%)
Apr 29, 2026, 2:29 PM IST
NSE:EMMIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 160.95 | 160.95 | 150.00 | 150.00 | 150.00 | 0.03% | 12,250 |
| Apr 28, 2026 | 155.00 | 155.00 | 149.95 | 149.95 | 149.95 | -3.26% | 5,500 |
| Apr 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.75% | 500 |
| Apr 24, 2026 | 150.00 | 157.65 | 150.00 | 153.85 | 153.85 | -2.63% | 3,750 |
| Apr 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 250 |
| Apr 22, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -0.60% | 500 |
| Apr 21, 2026 | 150.00 | 158.95 | 150.00 | 158.95 | 158.95 | -0.66% | 1,000 |
| Apr 20, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 750 |
| Apr 17, 2026 | 160.00 | 163.90 | 156.00 | 161.00 | 161.00 | 0.63% | 7,000 |
| Apr 16, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 160.00 | -2.44% | 6,000 |
| Apr 15, 2026 | 150.00 | 164.50 | 147.00 | 164.00 | 164.00 | 14.93% | 7,000 |
| Apr 13, 2026 | 125.10 | 145.00 | 125.10 | 142.70 | 142.70 | -6.88% | 4,250 |
| Apr 10, 2026 | 153.25 | 153.25 | 150.00 | 153.25 | 153.25 | 2.85% | 1,250 |
| Apr 9, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2.76% | 1,250 |
| Apr 8, 2026 | 144.95 | 147.50 | 144.95 | 145.00 | 145.00 | 7.41% | 2,750 |
| Apr 7, 2026 | 144.50 | 144.50 | 135.00 | 135.00 | 135.00 | -6.83% | 4,000 |
| Apr 6, 2026 | 131.00 | 146.00 | 131.00 | 144.90 | 144.90 | 16.39% | 4,500 |
| Apr 2, 2026 | 126.65 | 126.95 | 123.95 | 124.50 | 124.50 | 0.20% | 3,000 |
| Apr 1, 2026 | 114.95 | 124.50 | 114.95 | 124.25 | 124.25 | 12.04% | 4,000 |
| Mar 30, 2026 | 117.70 | 117.70 | 110.00 | 110.90 | 110.90 | -5.78% | 8,500 |
| Mar 27, 2026 | 122.90 | 124.00 | 114.00 | 117.70 | 117.70 | -6.36% | 32,500 |
| Mar 25, 2026 | 125.00 | 130.00 | 120.95 | 125.70 | 125.70 | 1.95% | 27,000 |
| Mar 24, 2026 | 124.90 | 127.90 | 122.25 | 123.30 | 123.30 | -1.56% | 11,750 |
| Mar 23, 2026 | 130.00 | 130.00 | 120.00 | 125.25 | 125.25 | -3.91% | 11,500 |
| Mar 20, 2026 | 130.00 | 132.90 | 126.45 | 130.35 | 130.35 | 1.01% | 4,250 |
| Mar 19, 2026 | 131.00 | 132.00 | 127.10 | 129.05 | 129.05 | -2.53% | 8,500 |
| Mar 18, 2026 | 132.00 | 136.50 | 132.00 | 132.40 | 132.40 | 0.27% | 20,000 |
| Mar 17, 2026 | 132.35 | 136.00 | 130.00 | 132.05 | 132.05 | -3.61% | 7,750 |
| Mar 16, 2026 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | -3.39% | 7,750 |
| Mar 13, 2026 | 138.00 | 141.80 | 137.10 | 141.80 | 141.80 | -2.17% | 8,000 |
| Mar 12, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - | 250 |
| Mar 10, 2026 | 146.00 | 146.00 | 140.10 | 144.95 | 144.95 | 2.58% | 6,000 |
| Mar 9, 2026 | 130.00 | 142.50 | 130.00 | 141.30 | 141.30 | 1.65% | 4,750 |
| Mar 6, 2026 | 139.40 | 139.40 | 139.00 | 139.00 | 139.00 | -1.35% | 1,000 |
| Mar 5, 2026 | 140.00 | 143.00 | 135.00 | 140.90 | 140.90 | 0.71% | 8,500 |
| Mar 4, 2026 | 141.05 | 141.05 | 139.90 | 139.90 | 139.90 | -1.82% | 1,000 |
| Mar 2, 2026 | 141.95 | 143.00 | 140.00 | 142.50 | 142.50 | 0.18% | 6,500 |
| Feb 27, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -5.17% | 250 |
| Feb 26, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.56% | 2,000 |
| Feb 25, 2026 | 143.00 | 150.85 | 140.00 | 150.85 | 150.85 | 4.03% | 4,500 |
| Feb 24, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | -3.01% | 2,250 |
| Feb 23, 2026 | 153.65 | 153.65 | 146.05 | 149.50 | 149.50 | -2.70% | 1,500 |
| Feb 20, 2026 | 146.00 | 154.25 | 146.00 | 153.65 | 153.65 | 5.24% | 4,500 |
| Feb 19, 2026 | 145.95 | 155.00 | 145.95 | 146.00 | 146.00 | 0.27% | 2,750 |
| Feb 17, 2026 | 140.00 | 145.60 | 140.00 | 145.60 | 145.60 | 3.81% | 3,500 |
| Feb 16, 2026 | 137.00 | 143.00 | 137.00 | 140.25 | 140.25 | -1.68% | 1,750 |
| Feb 13, 2026 | 145.00 | 145.00 | 142.60 | 142.65 | 142.65 | -1.62% | 1,750 |
| Feb 12, 2026 | 143.05 | 147.95 | 143.05 | 145.00 | 145.00 | -0.79% | 5,250 |
| Feb 11, 2026 | 148.00 | 148.00 | 145.00 | 146.15 | 146.15 | -3.75% | 4,000 |
| Feb 10, 2026 | 150.00 | 152.00 | 149.95 | 151.85 | 151.85 | 1.91% | 3,250 |
| Feb 9, 2026 | 148.00 | 150.00 | 143.60 | 149.00 | 149.00 | 0.68% | 5,500 |
| Feb 6, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -2.57% | 1,750 |
| Feb 4, 2026 | 155.00 | 155.00 | 151.90 | 151.90 | 151.90 | -1.04% | 2,250 |
| Feb 3, 2026 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | 5.75% | 1,250 |
| Feb 2, 2026 | 149.00 | 149.00 | 145.00 | 145.15 | 145.15 | -2.58% | 1,750 |
| Jan 30, 2026 | 142.80 | 149.00 | 142.80 | 149.00 | 149.00 | 4.52% | 1,000 |
| Jan 29, 2026 | 150.05 | 151.00 | 139.45 | 142.55 | 142.55 | -8.15% | 15,250 |
| Jan 28, 2026 | 161.00 | 162.50 | 155.00 | 155.20 | 155.20 | -3.15% | 6,750 |
| Jan 27, 2026 | 165.00 | 166.00 | 160.00 | 160.25 | 160.25 | -1.60% | 8,750 |
| Jan 23, 2026 | 167.25 | 168.85 | 160.00 | 162.85 | 162.85 | -6.94% | 4,750 |
| Jan 22, 2026 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 3,750 |
| Jan 21, 2026 | 170.00 | 173.00 | 167.00 | 173.00 | 173.00 | -2.81% | 750 |
| Jan 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.39% | 500 |
| Jan 19, 2026 | 177.00 | 178.75 | 177.00 | 178.70 | 178.70 | 0.39% | 3,000 |
| Jan 16, 2026 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 1,000 |
| Jan 14, 2026 | 176.50 | 198.95 | 175.70 | 177.00 | 177.00 | 0.28% | 6,500 |
| Jan 13, 2026 | 176.45 | 176.50 | 171.00 | 176.50 | 176.50 | 0.03% | 2,500 |
| Jan 12, 2026 | 172.10 | 176.90 | 168.00 | 176.45 | 176.45 | -1.70% | 10,250 |
| Jan 9, 2026 | 178.10 | 181.00 | 170.00 | 179.50 | 179.50 | 0.79% | 3,750 |
| Jan 8, 2026 | 180.00 | 181.80 | 176.50 | 178.10 | 178.10 | -4.68% | 3,750 |
| Jan 7, 2026 | 185.00 | 188.00 | 172.00 | 186.85 | 186.85 | 2.66% | 6,750 |
| Jan 6, 2026 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -2.52% | 1,750 |
| Jan 5, 2026 | 185.50 | 190.00 | 185.50 | 186.70 | 186.70 | 0.38% | 1,500 |
| Jan 2, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.43% | 500 |
| Jan 1, 2026 | 186.00 | 186.00 | 185.00 | 185.20 | 185.20 | 0.11% | 1,250 |
| Dec 31, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | 500 |
| Dec 30, 2025 | 185.05 | 188.00 | 185.00 | 188.00 | 188.00 | -1.03% | 2,000 |
| Dec 29, 2025 | 188.00 | 191.00 | 185.25 | 189.95 | 189.95 | -0.52% | 2,000 |
| Dec 26, 2025 | 199.95 | 200.00 | 189.90 | 190.95 | 190.95 | -4.50% | 1,500 |
| Dec 24, 2025 | 200.95 | 202.40 | 199.95 | 199.95 | 199.95 | 0.68% | 13,750 |
| Dec 23, 2025 | 190.00 | 198.60 | 187.80 | 198.60 | 198.60 | 6.20% | 7,250 |
| Dec 22, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.97% | 500 |
| Dec 19, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 0.85% | 500 |
| Dec 18, 2025 | 187.00 | 190.00 | 185.00 | 189.15 | 189.15 | 3.81% | 3,500 |
| Dec 17, 2025 | 190.05 | 191.00 | 175.00 | 182.20 | 182.20 | -4.11% | 10,000 |
| Dec 16, 2025 | 190.00 | 190.10 | 190.00 | 190.00 | 190.00 | - | 3,750 |
| Dec 15, 2025 | 190.00 | 192.25 | 190.00 | 190.00 | 190.00 | - | 4,000 |
| Dec 12, 2025 | 185.05 | 190.50 | 185.05 | 190.00 | 190.00 | 2.70% | 14,250 |
| Dec 11, 2025 | 187.00 | 187.00 | 184.95 | 185.00 | 185.00 | -0.54% | 3,750 |
| Dec 10, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 0.54% | 3,750 |
| Dec 9, 2025 | 185.50 | 187.80 | 183.00 | 185.00 | 185.00 | -2.63% | 15,750 |
| Dec 8, 2025 | 192.00 | 194.50 | 190.00 | 190.00 | 190.00 | - | 7,250 |
| Dec 5, 2025 | 192.00 | 192.00 | 186.10 | 190.00 | 190.00 | 1.60% | 5,750 |
| Dec 4, 2025 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -2.60% | 2,000 |
| Dec 3, 2025 | 186.35 | 192.00 | 185.00 | 192.00 | 192.00 | -0.13% | 12,250 |
| Dec 2, 2025 | 193.25 | 193.25 | 192.25 | 192.25 | 192.25 | -0.90% | 1,250 |
| Dec 1, 2025 | 198.00 | 198.00 | 192.05 | 194.00 | 194.00 | -3.00% | 7,000 |
| Nov 28, 2025 | 195.25 | 205.00 | 194.00 | 200.00 | 200.00 | - | 36,250 |
| Nov 27, 2025 | 207.00 | 207.00 | 196.10 | 200.00 | 200.00 | -2.51% | 47,250 |
| Nov 26, 2025 | 203.50 | 207.00 | 198.05 | 205.15 | 205.15 | 2.34% | 78,000 |