Indian Emulsifiers Limited (NSE:IEML)
India
· Delayed Price · Currency is INR 78.50
-1.30 (-1.63%)
Apr 29, 2026, 3:29 PM IST
Indian Emulsifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.40 | 81.40 | 77.00 | 77.50 | - | -2.88% | 39,000 |
| Apr 28, 2026 | 84.10 | 85.00 | 78.00 | 79.80 | 79.80 | -5.11% | 48,000 |
| Apr 27, 2026 | 85.40 | 85.70 | 79.00 | 84.10 | 84.10 | 0.90% | 40,500 |
| Apr 24, 2026 | 80.50 | 94.00 | 78.10 | 83.35 | 83.35 | 3.99% | 46,500 |
| Apr 23, 2026 | 81.50 | 82.45 | 79.35 | 80.15 | 80.15 | -2.26% | 41,000 |
| Apr 22, 2026 | 83.95 | 86.60 | 81.00 | 82.00 | 82.00 | -2.61% | 38,000 |
| Apr 21, 2026 | 87.10 | 87.10 | 83.00 | 84.20 | 84.20 | -2.77% | 27,000 |
| Apr 20, 2026 | 87.65 | 91.00 | 84.85 | 86.60 | 86.60 | -1.20% | 52,000 |
| Apr 17, 2026 | 85.00 | 88.55 | 83.15 | 87.65 | 87.65 | 4.72% | 16,500 |
| Apr 16, 2026 | 85.25 | 87.40 | 81.70 | 83.70 | 83.70 | -2.16% | 28,500 |
| Apr 15, 2026 | 85.40 | 85.90 | 82.00 | 85.55 | 85.55 | 4.71% | 27,500 |
| Apr 13, 2026 | 77.00 | 83.00 | 77.00 | 81.70 | 81.70 | -0.49% | 27,000 |
| Apr 10, 2026 | 79.70 | 83.35 | 79.70 | 82.10 | 82.10 | 1.86% | 13,500 |
| Apr 9, 2026 | 85.50 | 87.00 | 80.00 | 80.60 | 80.60 | -5.23% | 35,500 |
| Apr 8, 2026 | 83.00 | 86.75 | 79.20 | 85.05 | 85.05 | 6.31% | 51,000 |
| Apr 7, 2026 | 75.85 | 80.75 | 75.80 | 80.00 | 80.00 | 5.96% | 37,500 |
| Apr 6, 2026 | 76.30 | 76.30 | 73.80 | 75.50 | 75.50 | 1.96% | 16,500 |
| Apr 2, 2026 | 66.05 | 75.85 | 66.05 | 74.05 | 74.05 | 6.47% | 77,000 |
| Apr 1, 2026 | 62.55 | 70.45 | 62.55 | 69.55 | 69.55 | 14.77% | 38,000 |
| Mar 30, 2026 | 64.10 | 65.00 | 58.45 | 60.60 | 60.60 | -9.42% | 214,000 |
| Mar 27, 2026 | 70.20 | 70.35 | 66.50 | 66.90 | 66.90 | -3.88% | 281,000 |
| Mar 25, 2026 | 69.05 | 74.00 | 69.00 | 69.60 | 69.60 | 0.80% | 88,500 |
| Mar 24, 2026 | 72.40 | 72.40 | 68.00 | 69.05 | 69.05 | -0.50% | 53,000 |
| Mar 23, 2026 | 70.10 | 74.60 | 68.95 | 69.40 | 69.40 | -5.13% | 79,500 |
| Mar 20, 2026 | 72.50 | 77.00 | 72.05 | 73.15 | 73.15 | 2.96% | 33,000 |
| Mar 19, 2026 | 70.75 | 75.00 | 70.00 | 71.05 | 71.05 | -4.12% | 44,000 |
| Mar 18, 2026 | 65.40 | 77.90 | 65.40 | 74.10 | 74.10 | 13.65% | 213,500 |
| Mar 17, 2026 | 66.90 | 66.90 | 63.00 | 65.20 | 65.20 | 1.32% | 81,500 |
| Mar 16, 2026 | 66.85 | 66.85 | 63.00 | 64.35 | 64.35 | -4.17% | 137,000 |
| Mar 13, 2026 | 69.95 | 71.75 | 66.60 | 67.15 | 67.15 | -4.07% | 76,500 |
| Mar 12, 2026 | 71.50 | 72.35 | 69.00 | 70.00 | 70.00 | -2.03% | 152,500 |
| Mar 11, 2026 | 70.55 | 72.30 | 70.00 | 71.45 | 71.45 | 0.21% | 179,000 |
| Mar 10, 2026 | 71.10 | 73.00 | 71.00 | 71.30 | 71.30 | 0.28% | 91,000 |
| Mar 9, 2026 | 70.50 | 76.50 | 68.25 | 71.10 | 71.10 | 1.35% | 206,000 |
| Mar 6, 2026 | 67.50 | 73.10 | 67.50 | 70.15 | 70.15 | 0.29% | 119,000 |
| Mar 5, 2026 | 69.05 | 73.50 | 68.55 | 69.95 | 69.95 | 1.30% | 70,500 |
| Mar 4, 2026 | 71.50 | 71.70 | 68.00 | 69.05 | 69.05 | -5.02% | 87,500 |
| Mar 2, 2026 | 75.00 | 76.00 | 71.60 | 72.70 | 72.70 | -5.22% | 122,000 |
| Feb 27, 2026 | 72.10 | 79.45 | 72.10 | 76.70 | 76.70 | 4.35% | 17,500 |
| Feb 26, 2026 | 74.10 | 76.25 | 72.65 | 73.50 | 73.50 | -4.36% | 43,000 |
| Feb 25, 2026 | 77.00 | 78.75 | 75.45 | 76.85 | 76.85 | -0.77% | 18,000 |
| Feb 24, 2026 | 80.45 | 80.70 | 76.60 | 77.45 | 77.45 | -4.50% | 27,000 |
| Feb 23, 2026 | 83.90 | 84.75 | 80.90 | 81.10 | 81.10 | -3.34% | 23,000 |
| Feb 20, 2026 | 83.00 | 86.00 | 83.00 | 83.90 | 83.90 | -1.41% | 12,500 |
| Feb 19, 2026 | 85.00 | 86.00 | 83.15 | 85.10 | 85.10 | 0.06% | 23,000 |
| Feb 18, 2026 | 87.50 | 87.50 | 85.00 | 85.05 | 85.05 | -1.28% | 19,500 |
| Feb 17, 2026 | 84.20 | 86.60 | 82.50 | 86.15 | 86.15 | 2.50% | 22,000 |
| Feb 16, 2026 | 87.50 | 89.35 | 84.05 | 84.05 | 84.05 | -3.94% | 18,500 |
| Feb 13, 2026 | 89.90 | 89.90 | 86.40 | 87.50 | 87.50 | -0.79% | 24,000 |
| Feb 12, 2026 | 85.50 | 90.00 | 81.60 | 88.20 | 88.20 | 3.46% | 51,500 |
| Feb 11, 2026 | 79.00 | 93.00 | 79.00 | 85.25 | 85.25 | 9.29% | 181,000 |
| Feb 10, 2026 | 75.00 | 78.00 | 74.25 | 78.00 | 78.00 | 5.26% | 14,500 |
| Feb 9, 2026 | 74.45 | 77.45 | 72.25 | 74.10 | 74.10 | 2.92% | 45,500 |
| Feb 6, 2026 | 74.80 | 74.80 | 71.35 | 72.00 | 72.00 | -0.76% | 23,000 |
| Feb 5, 2026 | 74.20 | 74.50 | 72.00 | 72.55 | 72.55 | -2.22% | 10,500 |
| Feb 4, 2026 | 74.00 | 75.60 | 72.00 | 74.20 | 74.20 | -2.11% | 20,500 |
| Feb 3, 2026 | 79.90 | 79.95 | 74.00 | 75.80 | 75.80 | 2.71% | 26,000 |
| Feb 2, 2026 | 77.35 | 78.50 | 71.10 | 73.80 | 73.80 | -1.20% | 88,500 |
| Feb 1, 2026 | 73.10 | 75.45 | 73.00 | 74.70 | 74.70 | -2.10% | 17,500 |
| Jan 30, 2026 | 75.85 | 76.95 | 74.80 | 76.30 | 76.30 | 2.01% | 26,500 |
| Jan 29, 2026 | 76.95 | 76.95 | 73.00 | 74.80 | 74.80 | -0.66% | 34,000 |
| Jan 28, 2026 | 74.05 | 78.60 | 74.00 | 75.30 | 75.30 | -1.63% | 20,000 |
| Jan 27, 2026 | 78.00 | 80.65 | 74.00 | 76.55 | 76.55 | -3.22% | 21,000 |
| Jan 23, 2026 | 80.25 | 81.50 | 79.00 | 79.10 | 79.10 | -1.31% | 41,000 |
| Jan 22, 2026 | 82.45 | 82.45 | 75.45 | 80.15 | 80.15 | 2.43% | 17,500 |
| Jan 21, 2026 | 77.50 | 79.80 | 72.55 | 78.25 | 78.25 | 1.69% | 67,000 |
| Jan 20, 2026 | 77.40 | 79.00 | 74.50 | 76.95 | 76.95 | -1.66% | 79,500 |
| Jan 19, 2026 | 78.65 | 80.00 | 77.45 | 78.25 | 78.25 | -2.92% | 30,000 |
| Jan 16, 2026 | 77.45 | 81.70 | 77.45 | 80.60 | 80.60 | 1.77% | 42,500 |
| Jan 14, 2026 | 83.65 | 85.80 | 77.20 | 79.20 | 79.20 | -5.26% | 157,000 |
| Jan 13, 2026 | 82.05 | 85.00 | 82.05 | 83.60 | 83.60 | -0.95% | 19,000 |
| Jan 12, 2026 | 86.50 | 87.20 | 81.65 | 84.40 | 84.40 | -3.38% | 42,000 |
| Jan 9, 2026 | 89.00 | 89.95 | 87.05 | 87.35 | 87.35 | -2.94% | 22,500 |
| Jan 8, 2026 | 92.20 | 92.20 | 89.10 | 90.00 | 90.00 | 0.28% | 7,500 |
| Jan 7, 2026 | 92.50 | 92.50 | 89.55 | 89.75 | 89.75 | -2.66% | 27,000 |
| Jan 6, 2026 | 93.10 | 93.10 | 90.50 | 92.20 | 92.20 | -0.97% | 12,500 |
| Jan 5, 2026 | 94.40 | 95.00 | 92.30 | 93.10 | 93.10 | 0.11% | 15,000 |
| Jan 2, 2026 | 89.50 | 93.00 | 89.50 | 93.00 | 93.00 | 4.09% | 22,500 |
| Jan 1, 2026 | 92.80 | 92.80 | 88.60 | 89.35 | 89.35 | -0.56% | 11,000 |
| Dec 31, 2025 | 87.50 | 94.00 | 87.50 | 89.85 | 89.85 | 2.10% | 39,500 |
| Dec 30, 2025 | 88.00 | 88.50 | 88.00 | 88.00 | 88.00 | -0.11% | 21,000 |
| Dec 29, 2025 | 90.95 | 90.95 | 87.70 | 88.10 | 88.10 | -0.96% | 26,000 |
| Dec 26, 2025 | 91.00 | 96.00 | 88.30 | 88.95 | 88.95 | 0.51% | 82,500 |
| Dec 24, 2025 | 88.85 | 89.90 | 88.00 | 88.50 | 88.50 | 1.26% | 22,500 |
| Dec 23, 2025 | 90.65 | 90.75 | 86.85 | 87.40 | 87.40 | -2.67% | 96,500 |
| Dec 22, 2025 | 90.20 | 91.95 | 88.25 | 89.80 | 89.80 | -0.17% | 31,500 |
| Dec 19, 2025 | 92.40 | 92.45 | 89.70 | 89.95 | 89.95 | -0.72% | 36,500 |
| Dec 18, 2025 | 92.00 | 92.25 | 90.00 | 90.60 | 90.60 | -1.89% | 30,500 |
| Dec 17, 2025 | 92.85 | 95.90 | 91.50 | 92.35 | 92.35 | 0.33% | 41,000 |
| Dec 16, 2025 | 93.95 | 94.95 | 90.75 | 92.05 | 92.05 | -1.13% | 28,500 |
| Dec 15, 2025 | 97.40 | 97.40 | 92.10 | 93.10 | 93.10 | -1.85% | 29,500 |
| Dec 12, 2025 | 95.00 | 96.90 | 94.40 | 94.85 | 94.85 | 0.80% | 19,500 |
| Dec 11, 2025 | 95.00 | 95.00 | 94.00 | 94.10 | 94.10 | -0.63% | 18,500 |
| Dec 10, 2025 | 98.90 | 98.90 | 94.00 | 94.70 | 94.70 | -1.41% | 32,500 |
| Dec 9, 2025 | 90.00 | 96.50 | 86.00 | 96.05 | 96.05 | 5.38% | 69,000 |
| Dec 8, 2025 | 94.80 | 94.80 | 90.60 | 91.15 | 91.15 | -3.85% | 53,500 |
| Dec 5, 2025 | 94.05 | 98.50 | 94.05 | 94.80 | 94.80 | 0.80% | 63,000 |
| Dec 4, 2025 | 99.35 | 99.80 | 93.10 | 94.05 | 94.05 | -3.44% | 81,500 |
| Dec 3, 2025 | 99.50 | 100.00 | 96.65 | 97.40 | 97.40 | -2.16% | 93,000 |
| Dec 2, 2025 | 104.20 | 104.20 | 98.00 | 99.55 | 99.55 | -2.45% | 133,500 |