Indian

Indian Emulsifiers Ltd Historical Data

NSEBSE

₹142.1

(-2.00%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	178.75	178.75	177.8	177.8	13	19,57,700	11,000
02-Jun-2025	180.8	181	178	178.15	29	52,25,675	29,000
03-Jun-2025	174.6	174.6	174.6	174.6	12	25,31,700	14,500
04-Jun-2025	171.1	171.1	171.1	171.1	4	5,98,850	3,500
05-Jun-2025	168	170	167.7	169.1	19	22,75,200	13,500
06-Jun-2025	168	172.4	168	172.4	10	17,90,700	10,500
09-Jun-2025	168.95	168.95	168.95	168.95	4	4,22,375	2,500
10-Jun-2025	165.6	165.6	165.6	165.6	3	3,31,200	2,000
11-Jun-2025	162.3	162.3	162.3	162.3	3	3,24,600	2,000
12-Jun-2025	159.05	159.05	159.05	159.05	8	17,49,550	11,000
13-Jun-2025	155.9	155.9	155.9	155.9	3	7,79,500	5,000
16-Jun-2025	152.8	152.8	152.8	152.8	3	5,34,800	3,500
17-Jun-2025	149.75	149.75	149.75	149.75	7	12,72,875	8,500
18-Jun-2025	151	152.7	146.75	148	110	3,79,65,350	2,53,000
19-Jun-2025	148	148	145.05	145.05	35	52,63,600	36,000
20-Jun-2025	142.15	143	142.15	142.15	16	31,27,725	22,000
23-Jun-2025	139.3	139.3	139.3	139.3	14	24,37,750	17,500
24-Jun-2025	136.55	142.05	136.55	142.05	52	1,56,62,000	1,14,000
25-Jun-2025	144.85	144.85	142	142.2	30	33,82,850	22,500
26-Jun-2025	139.35	145	139.35	145	36	91,77,100	63,500
27-Jun-2025	147.85	147.85	142.1	142.1	34	48,66,725	33,500

Indian: Related NEWS

No Record Found

Invest wise with Expert advice