Emmvee Photovoltaic Power Limited (NSE:EMMVEE)
India
· Delayed Price · Currency is INR 272.28
+8.55 (3.24%)
At close: Apr 28, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 267.80 | 276.59 | 264.41 | 272.28 | 272.28 | 3.24% | 5,183,159 |
| Apr 27, 2026 | 261.70 | 272.00 | 260.22 | 263.73 | 263.73 | 2.73% | 4,772,191 |
| Apr 24, 2026 | 274.98 | 275.80 | 251.50 | 256.71 | 256.71 | -6.29% | 5,819,368 |
| Apr 23, 2026 | 265.58 | 288.00 | 265.00 | 273.95 | 273.95 | 3.50% | 12,139,780 |
| Apr 22, 2026 | 262.00 | 272.88 | 260.77 | 264.68 | 264.68 | 1.29% | 3,063,634 |
| Apr 21, 2026 | 262.53 | 272.00 | 259.15 | 261.31 | 261.31 | 0.05% | 2,931,236 |
| Apr 20, 2026 | 268.40 | 273.78 | 259.00 | 261.19 | 261.19 | -1.64% | 3,975,584 |
| Apr 17, 2026 | 261.73 | 269.15 | 258.32 | 265.54 | 265.54 | 2.47% | 4,419,044 |
| Apr 16, 2026 | 263.90 | 269.21 | 255.10 | 259.14 | 259.14 | 0.95% | 5,818,944 |
| Apr 15, 2026 | 243.50 | 262.09 | 241.01 | 256.70 | 256.70 | 7.73% | 7,949,500 |
| Apr 13, 2026 | 227.52 | 245.00 | 225.60 | 238.27 | 238.27 | 2.83% | 5,147,474 |
| Apr 10, 2026 | 225.00 | 242.55 | 225.00 | 231.72 | 231.72 | 3.12% | 6,574,788 |
| Apr 9, 2026 | 225.00 | 227.59 | 220.51 | 224.71 | 224.71 | 0.56% | 1,323,065 |
| Apr 8, 2026 | 239.00 | 239.52 | 222.01 | 223.46 | 223.46 | -3.06% | 3,422,926 |
| Apr 7, 2026 | 222.00 | 232.75 | 218.69 | 230.52 | 230.52 | 3.03% | 2,082,147 |
| Apr 6, 2026 | 219.70 | 225.02 | 215.20 | 223.73 | 223.73 | 2.85% | 1,043,158 |
| Apr 2, 2026 | 215.90 | 218.50 | 210.05 | 217.54 | 217.54 | -0.68% | 1,048,315 |
| Apr 1, 2026 | 229.00 | 229.59 | 215.20 | 219.04 | 219.04 | 0.77% | 1,706,185 |
| Mar 30, 2026 | 222.61 | 222.61 | 212.61 | 217.37 | 217.37 | -2.66% | 1,045,860 |
| Mar 27, 2026 | 224.00 | 231.59 | 220.20 | 223.30 | 223.30 | -2.19% | 2,460,976 |
| Mar 25, 2026 | 229.00 | 236.00 | 225.10 | 228.31 | 228.31 | 0.95% | 1,754,258 |
| Mar 24, 2026 | 224.00 | 228.53 | 215.64 | 226.16 | 226.16 | 3.67% | 2,448,894 |
| Mar 23, 2026 | 226.99 | 226.99 | 215.10 | 218.16 | 218.16 | -4.55% | 1,689,434 |
| Mar 20, 2026 | 232.97 | 238.00 | 225.31 | 228.57 | 228.57 | -1.13% | 2,013,950 |
| Mar 19, 2026 | 232.00 | 241.00 | 230.00 | 231.19 | 231.19 | -3.09% | 3,138,605 |
| Mar 18, 2026 | 216.88 | 238.56 | 216.38 | 238.56 | 238.56 | 10.00% | 4,226,963 |
| Mar 17, 2026 | 213.24 | 219.75 | 209.70 | 216.88 | 216.88 | 3.14% | 3,333,830 |
| Mar 16, 2026 | 202.00 | 217.40 | 198.31 | 210.28 | 210.28 | 5.00% | 4,857,917 |
| Mar 13, 2026 | 205.00 | 209.50 | 197.50 | 200.26 | 200.26 | -3.40% | 1,582,606 |
| Mar 12, 2026 | 203.40 | 211.79 | 197.73 | 207.31 | 207.31 | 0.46% | 2,365,288 |
| Mar 11, 2026 | 204.50 | 213.90 | 203.00 | 206.37 | 206.37 | 0.26% | 1,809,547 |
| Mar 10, 2026 | 197.80 | 207.00 | 195.46 | 205.83 | 205.83 | 6.39% | 1,343,262 |
| Mar 9, 2026 | 188.90 | 194.91 | 185.57 | 193.47 | 193.47 | 0.18% | 999,781 |
| Mar 6, 2026 | 192.00 | 197.00 | 190.00 | 193.13 | 193.13 | -0.37% | 1,088,055 |
| Mar 5, 2026 | 188.60 | 199.50 | 187.01 | 193.84 | 193.84 | 3.55% | 650,761 |
| Mar 4, 2026 | 186.01 | 189.14 | 180.00 | 187.19 | 187.19 | 0.63% | 951,643 |
| Mar 2, 2026 | 189.23 | 191.75 | 181.00 | 186.01 | 186.01 | -4.70% | 2,731,988 |
| Feb 27, 2026 | 192.56 | 196.80 | 189.55 | 195.19 | 195.19 | 1.37% | 999,490 |
| Feb 26, 2026 | 208.00 | 208.99 | 188.37 | 192.56 | 192.56 | -7.44% | 3,142,101 |
| Feb 25, 2026 | 210.00 | 210.10 | 202.70 | 208.03 | 208.03 | -2.45% | 2,061,058 |
| Feb 24, 2026 | 210.58 | 215.60 | 208.72 | 213.25 | 213.25 | 1.27% | 704,976 |
| Feb 23, 2026 | 214.50 | 216.66 | 210.00 | 210.57 | 210.57 | -0.04% | 480,025 |
| Feb 20, 2026 | 216.00 | 220.07 | 209.90 | 210.66 | 210.66 | -3.13% | 1,019,693 |
| Feb 19, 2026 | 216.29 | 224.00 | 215.00 | 217.47 | 217.47 | 0.55% | 1,433,994 |
| Feb 18, 2026 | 216.53 | 230.00 | 213.20 | 216.29 | 216.29 | -0.11% | 2,804,287 |
| Feb 17, 2026 | 206.50 | 221.39 | 202.22 | 216.53 | 216.53 | 4.58% | 3,236,757 |
| Feb 16, 2026 | 208.30 | 209.78 | 205.04 | 207.05 | 207.05 | -1.54% | 1,282,367 |
| Feb 13, 2026 | 208.99 | 217.50 | 204.19 | 210.29 | 210.29 | 1.46% | 4,352,593 |
| Feb 12, 2026 | 206.12 | 208.98 | 195.90 | 207.26 | 207.26 | 0.55% | 1,974,502 |
| Feb 11, 2026 | 206.50 | 209.80 | 202.72 | 206.12 | 206.12 | 0.60% | 1,755,707 |
| Feb 10, 2026 | 203.70 | 209.40 | 202.05 | 204.90 | 204.90 | 1.02% | 1,131,823 |
| Feb 9, 2026 | 203.00 | 206.68 | 202.10 | 202.84 | 202.84 | 0.18% | 595,556 |
| Feb 6, 2026 | 200.00 | 204.53 | 197.60 | 202.48 | 202.48 | -0.04% | 784,211 |
| Feb 5, 2026 | 206.50 | 208.54 | 201.10 | 202.56 | 202.56 | -2.87% | 575,500 |
| Feb 4, 2026 | 205.39 | 210.00 | 203.00 | 208.55 | 208.55 | 1.52% | 880,017 |
| Feb 3, 2026 | 204.41 | 213.00 | 199.88 | 205.42 | 205.42 | 6.03% | 4,219,953 |
| Feb 2, 2026 | 192.35 | 194.89 | 188.26 | 193.74 | 193.74 | 0.72% | 666,850 |
| Feb 1, 2026 | 194.70 | 195.00 | 180.75 | 192.35 | 192.35 | 0.35% | 639,662 |
| Jan 30, 2026 | 188.30 | 195.00 | 187.62 | 191.67 | 191.67 | 1.11% | 1,149,530 |
| Jan 29, 2026 | 191.90 | 193.04 | 186.81 | 189.56 | 189.56 | -0.73% | 1,147,484 |
| Jan 28, 2026 | 195.30 | 197.89 | 189.51 | 190.95 | 190.95 | -2.01% | 1,261,300 |
| Jan 27, 2026 | 198.50 | 199.00 | 189.02 | 194.87 | 194.87 | -1.80% | 1,800,608 |
| Jan 23, 2026 | 208.80 | 208.80 | 197.50 | 198.45 | 198.45 | -4.74% | 1,073,599 |
| Jan 22, 2026 | 198.59 | 211.50 | 197.81 | 208.33 | 208.33 | 6.65% | 3,275,703 |
| Jan 21, 2026 | 200.20 | 203.52 | 193.78 | 195.34 | 195.34 | -3.31% | 2,114,610 |
| Jan 20, 2026 | 213.00 | 213.45 | 200.00 | 202.03 | 202.03 | -4.73% | 2,456,406 |
| Jan 19, 2026 | 214.31 | 214.54 | 208.03 | 212.07 | 212.07 | -1.50% | 2,183,041 |
| Jan 16, 2026 | 224.90 | 229.30 | 211.00 | 215.31 | 215.31 | -1.39% | 9,409,140 |
| Jan 14, 2026 | 214.70 | 220.94 | 213.14 | 218.35 | 218.35 | 2.96% | 3,600,791 |
| Jan 13, 2026 | 214.00 | 219.00 | 207.50 | 212.08 | 212.08 | 0.76% | 4,885,863 |
| Jan 12, 2026 | 208.50 | 215.45 | 204.06 | 210.49 | 210.49 | 0.99% | 4,668,495 |
| Jan 9, 2026 | 202.78 | 217.75 | 198.88 | 208.42 | 208.42 | 3.28% | 10,760,300 |
| Jan 8, 2026 | 219.69 | 223.55 | 196.30 | 201.81 | 201.81 | -7.03% | 5,982,755 |
| Jan 7, 2026 | 200.99 | 219.40 | 200.06 | 217.08 | 217.08 | 8.51% | 11,173,349 |
| Jan 6, 2026 | 198.00 | 203.40 | 192.60 | 200.06 | 200.06 | 8.19% | 12,714,940 |
| Jan 5, 2026 | 187.00 | 187.00 | 181.35 | 184.91 | 184.91 | -1.51% | 1,427,230 |
| Jan 2, 2026 | 187.92 | 188.72 | 181.56 | 187.75 | 187.75 | -0.59% | 1,423,681 |
| Jan 1, 2026 | 192.00 | 192.33 | 188.10 | 188.86 | 188.86 | -1.81% | 332,916 |
| Dec 31, 2025 | 184.40 | 193.41 | 183.16 | 192.35 | 192.35 | 3.85% | 2,900,628 |
| Dec 30, 2025 | 182.50 | 187.00 | 177.26 | 185.22 | 185.22 | 1.41% | 1,159,016 |
| Dec 29, 2025 | 183.99 | 184.95 | 177.00 | 182.64 | 182.64 | -0.73% | 1,091,224 |
| Dec 26, 2025 | 187.95 | 187.95 | 182.71 | 183.98 | 183.98 | -2.36% | 942,276 |
| Dec 24, 2025 | 184.29 | 191.00 | 182.15 | 188.42 | 188.42 | 1.95% | 1,992,519 |
| Dec 23, 2025 | 188.42 | 188.42 | 183.60 | 184.81 | 184.81 | -1.92% | 692,148 |
| Dec 22, 2025 | 188.86 | 196.10 | 185.43 | 188.42 | 188.42 | 1.76% | 3,028,078 |
| Dec 19, 2025 | 173.78 | 186.10 | 171.61 | 185.16 | 185.16 | 7.07% | 4,573,753 |
| Dec 18, 2025 | 177.63 | 178.01 | 171.51 | 172.93 | 172.93 | -2.65% | 1,561,455 |
| Dec 17, 2025 | 186.00 | 186.37 | 176.24 | 177.63 | 177.63 | -4.70% | 2,680,002 |
| Dec 16, 2025 | 192.00 | 193.80 | 184.45 | 186.40 | 186.40 | -1.51% | 2,232,561 |
| Dec 15, 2025 | 192.77 | 192.98 | 185.05 | 189.26 | 189.26 | -2.30% | 2,334,184 |
| Dec 12, 2025 | 200.61 | 201.98 | 190.81 | 193.72 | 193.72 | -3.17% | 2,240,405 |
| Dec 11, 2025 | 201.80 | 201.80 | 190.71 | 200.07 | 200.07 | -0.06% | 2,463,622 |
| Dec 10, 2025 | 203.20 | 204.00 | 198.59 | 200.20 | 200.20 | -0.73% | 1,097,543 |
| Dec 9, 2025 | 204.50 | 205.80 | 194.81 | 201.68 | 201.68 | -0.46% | 2,718,353 |
| Dec 8, 2025 | 212.80 | 214.60 | 197.40 | 202.61 | 202.61 | -4.73% | 8,728,197 |
| Dec 5, 2025 | 222.00 | 223.90 | 210.23 | 212.66 | 212.66 | -3.27% | 4,977,840 |
| Dec 4, 2025 | 238.71 | 239.13 | 218.16 | 219.86 | 219.86 | -9.30% | 6,258,735 |
| Dec 3, 2025 | 240.51 | 248.40 | 229.00 | 242.40 | 242.40 | 1.28% | 18,275,540 |
| Dec 2, 2025 | 227.01 | 240.76 | 225.55 | 239.34 | 239.34 | 9.35% | 34,596,080 |
| Dec 1, 2025 | 220.29 | 222.40 | 215.30 | 218.88 | 218.88 | 0.75% | 1,717,549 |