Price Data Selection & Download
Emmbi Industries Share Price All Time Records & Statistics (Feb 2010 - May 2026)
4003 daily OHLCV records on NSE from Feb. 2010 to May 2026. Explore EMMBI fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹262.05
October 06, 2017
NSE Exchange
Share Price All Time Low
₹8.40
August 19, 2013
NSE Exchange
Highest Volume Trading Day
61,482,682
February 24, 2010 • ₹28.75
NSE Exchange
Share Price History Data (Feb 2010 - May 2026)
EMMBI daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹82.10 | ₹84.39 | ₹82.00 | ₹83.90 | 3,815 |
| 2026-05-19 | ₹84.78 | ₹85.89 | ₹82.89 | ₹83.38 | 4,273 |
| 2026-05-18 | ₹83.00 | ₹85.90 | ₹82.35 | ₹84.81 | 11,558 |
| 2026-05-15 | ₹86.20 | ₹87.49 | ₹84.15 | ₹84.85 | 9,714 |
| 2026-05-14 | ₹86.00 | ₹87.05 | ₹83.56 | ₹85.56 | 194,577 |
| 2026-05-13 | ₹80.36 | ₹86.03 | ₹80.18 | ₹83.62 | 20,681 |
| 2026-05-12 | ₹80.50 | ₹83.52 | ₹80.10 | ₹80.36 | 4,945 |
| 2026-05-11 | ₹82.84 | ₹85.30 | ₹81.00 | ₹82.96 | 6,165 |
| 2026-05-08 | ₹86.01 | ₹86.01 | ₹81.59 | ₹82.84 | 13,743 |
| 2026-05-07 | ₹83.50 | ₹88.03 | ₹83.50 | ₹85.59 | 11,268 |
| 2026-05-06 | ₹86.90 | ₹86.90 | ₹82.30 | ₹83.38 | 19,127 |
| 2026-05-05 | ₹87.20 | ₹87.20 | ₹82.50 | ₹84.61 | 24,174 |
| 2026-05-04 | ₹84.00 | ₹86.99 | ₹83.91 | ₹84.43 | 6,390 |
| 2026-04-30 | ₹85.01 | ₹86.47 | ₹83.10 | ₹83.86 | 2,768 |
| 2026-04-29 | ₹84.41 | ₹85.70 | ₹84.31 | ₹84.42 | 1,986 |
| 2026-04-28 | ₹86.55 | ₹87.37 | ₹84.00 | ₹84.31 | 4,037 |
| 2026-04-27 | ₹84.99 | ₹88.01 | ₹84.99 | ₹86.55 | 6,368 |
| 2026-04-24 | ₹85.97 | ₹87.30 | ₹79.15 | ₹85.98 | 32,210 |
| 2026-04-23 | ₹85.11 | ₹86.90 | ₹84.19 | ₹85.97 | 8,012 |
| 2026-04-22 | ₹85.11 | ₹87.98 | ₹84.02 | ₹85.09 | 32,223 |
| 2026-04-21 | ₹88.70 | ₹88.70 | ₹86.50 | ₹87.00 | 3,706 |
| 2026-04-20 | ₹88.50 | ₹88.50 | ₹86.42 | ₹86.79 | 2,310 |
| 2026-04-17 | ₹88.96 | ₹90.44 | ₹87.50 | ₹88.23 | 11,236 |
| 2026-04-16 | ₹89.01 | ₹91.86 | ₹87.25 | ₹88.96 | 8,772 |
| 2026-04-15 | ₹87.74 | ₹89.79 | ₹86.39 | ₹87.75 | 10,535 |
| 2026-04-13 | ₹82.50 | ₹86.50 | ₹81.05 | ₹85.85 | 10,674 |
| 2026-04-10 | ₹85.21 | ₹87.00 | ₹82.63 | ₹84.58 | 16,762 |
| 2026-04-09 | ₹84.90 | ₹84.90 | ₹82.51 | ₹83.38 | 14,428 |
| 2026-04-08 | ₹81.00 | ₹82.98 | ₹77.70 | ₹80.81 | 32,194 |
| 2026-04-07 | ₹77.00 | ₹81.00 | ₹75.35 | ₹77.20 | 11,324 |
| 2026-04-06 | ₹71.00 | ₹79.00 | ₹70.96 | ₹76.66 | 22,100 |
| 2026-04-02 | ₹67.45 | ₹71.00 | ₹66.01 | ₹70.20 | 13,804 |
| 2026-04-01 | ₹60.60 | ₹68.63 | ₹60.60 | ₹66.77 | 20,712 |
| 2026-03-30 | ₹61.60 | ₹67.00 | ₹60.30 | ₹60.59 | 70,286 |
| 2026-03-27 | ₹68.50 | ₹72.06 | ₹60.65 | ₹62.70 | 121,683 |
| 2026-03-25 | ₹73.61 | ₹76.62 | ₹66.50 | ₹68.53 | 72,210 |
| 2026-03-24 | ₹73.08 | ₹74.47 | ₹70.33 | ₹71.52 | 40,835 |
| 2026-03-23 | ₹75.97 | ₹75.97 | ₹70.22 | ₹71.66 | 20,211 |
| 2026-03-20 | ₹80.98 | ₹81.74 | ₹76.00 | ₹76.30 | 14,815 |
| 2026-03-19 | ₹82.50 | ₹82.90 | ₹78.12 | ₹79.28 | 17,052 |
| 2026-03-18 | ₹80.60 | ₹82.97 | ₹79.37 | ₹82.07 | 12,796 |
| 2026-03-17 | ₹78.80 | ₹82.80 | ₹76.52 | ₹79.06 | 21,946 |
| 2026-03-16 | ₹80.10 | ₹80.89 | ₹76.05 | ₹77.61 | 16,708 |
| 2026-03-13 | ₹82.55 | ₹82.55 | ₹80.51 | ₹80.93 | 19,269 |
| 2026-03-12 | ₹82.99 | ₹84.96 | ₹81.23 | ₹82.87 | 19,712 |
| 2026-03-11 | ₹83.00 | ₹83.10 | ₹81.68 | ₹82.99 | 15,116 |
| 2026-03-10 | ₹83.86 | ₹86.49 | ₹80.82 | ₹82.29 | 25,111 |
| 2026-03-09 | ₹80.83 | ₹83.15 | ₹79.01 | ₹80.47 | 37,888 |
| 2026-03-06 | ₹85.15 | ₹86.25 | ₹80.35 | ₹81.83 | 16,641 |
| 2026-03-05 | ₹85.48 | ₹87.39 | ₹84.05 | ₹84.70 | 11,410 |
| 2026-03-04 | ₹87.40 | ₹89.93 | ₹84.20 | ₹84.99 | 20,275 |
| 2026-03-02 | ₹85.00 | ₹93.50 | ₹85.00 | ₹89.96 | 14,104 |
| 2026-02-27 | ₹90.10 | ₹91.89 | ₹88.10 | ₹89.83 | 21,723 |
| 2026-02-26 | ₹92.40 | ₹92.97 | ₹89.00 | ₹90.49 | 21,084 |
| 2026-02-25 | ₹90.14 | ₹93.00 | ₹89.37 | ₹92.18 | 11,000 |
| 2026-02-24 | ₹90.42 | ₹90.42 | ₹88.50 | ₹90.14 | 3,048 |
| 2026-02-23 | ₹92.01 | ₹92.62 | ₹88.51 | ₹90.42 | 8,835 |
| 2026-02-20 | ₹93.48 | ₹93.48 | ₹89.76 | ₹90.73 | 20,032 |
| 2026-02-19 | ₹94.50 | ₹95.00 | ₹90.10 | ₹91.71 | 16,853 |
| 2026-02-18 | ₹95.25 | ₹95.25 | ₹93.15 | ₹93.41 | 4,113 |
| 2026-02-17 | ₹93.06 | ₹94.84 | ₹92.00 | ₹93.28 | 13,065 |
| 2026-02-16 | ₹96.00 | ₹96.00 | ₹92.00 | ₹93.14 | 8,318 |
| 2026-02-13 | ₹94.65 | ₹95.28 | ₹92.52 | ₹93.34 | 16,339 |
| 2026-02-12 | ₹93.71 | ₹95.49 | ₹93.51 | ₹94.71 | 2,256 |
| 2026-02-11 | ₹94.34 | ₹95.49 | ₹92.50 | ₹93.70 | 6,337 |
| 2026-02-10 | ₹95.01 | ₹97.00 | ₹92.20 | ₹93.87 | 26,726 |
| 2026-02-09 | ₹94.01 | ₹97.00 | ₹93.50 | ₹94.31 | 7,864 |
| 2026-02-06 | ₹95.01 | ₹95.09 | ₹92.00 | ₹93.24 | 5,719 |
| 2026-02-05 | ₹94.39 | ₹96.00 | ₹93.51 | ₹94.66 | 4,115 |
| 2026-02-04 | ₹98.00 | ₹98.00 | ₹93.20 | ₹94.39 | 5,995 |
| 2026-02-03 | ₹94.80 | ₹95.70 | ₹93.06 | ₹95.05 | 15,347 |
| 2026-02-02 | ₹95.00 | ₹97.00 | ₹92.16 | ₹92.92 | 19,383 |
| 2026-02-01 | ₹92.83 | ₹96.70 | ₹91.33 | ₹95.00 | 10,624 |
| 2026-01-30 | ₹93.91 | ₹94.99 | ₹92.01 | ₹93.29 | 9,130 |
| 2026-01-29 | ₹94.10 | ₹95.01 | ₹91.42 | ₹93.91 | 6,904 |
| 2026-01-28 | ₹94.79 | ₹95.49 | ₹93.00 | ₹93.73 | 7,918 |
| 2026-01-27 | ₹95.80 | ₹95.80 | ₹91.21 | ₹92.55 | 14,274 |
| 2026-01-23 | ₹94.00 | ₹95.76 | ₹92.10 | ₹94.93 | 10,341 |
| 2026-01-22 | ₹93.49 | ₹97.00 | ₹92.00 | ₹93.68 | 24,724 |
| 2026-01-21 | ₹92.01 | ₹93.45 | ₹90.26 | ₹91.85 | 8,139 |
| 2026-01-20 | ₹94.80 | ₹95.99 | ₹92.26 | ₹92.65 | 8,459 |
| 2026-01-19 | ₹93.05 | ₹94.90 | ₹93.05 | ₹93.11 | 18,876 |
| 2026-01-16 | ₹93.70 | ₹96.33 | ₹93.00 | ₹94.35 | 10,389 |
| 2026-01-14 | ₹94.51 | ₹95.69 | ₹93.15 | ₹94.74 | 7,217 |
| 2026-01-13 | ₹96.99 | ₹98.00 | ₹93.35 | ₹94.10 | 18,989 |
| 2026-01-12 | ₹93.51 | ₹99.79 | ₹93.51 | ₹97.08 | 9,411 |
| 2026-01-09 | ₹97.01 | ₹98.23 | ₹95.15 | ₹95.71 | 11,794 |
| 2026-01-08 | ₹99.38 | ₹99.38 | ₹97.23 | ₹97.43 | 11,170 |
| 2026-01-07 | ₹98.97 | ₹99.70 | ₹96.67 | ₹97.88 | 8,038 |
| 2026-01-06 | ₹98.00 | ₹99.08 | ₹97.11 | ₹98.66 | 5,653 |
| 2026-01-05 | ₹99.01 | ₹99.98 | ₹97.33 | ₹97.86 | 7,363 |
| 2026-01-02 | ₹98.37 | ₹101.78 | ₹97.51 | ₹100.30 | 6,648 |
| 2026-01-01 | ₹98.50 | ₹101.50 | ₹96.21 | ₹98.37 | 24,712 |
Emmbi Industries Share Price Performance Analysis (Feb 2010 - May 2026)
EMMBI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.71%
₹98.37 → ₹83.90
Year to Date
Price Volatility
9.27%
Low Volatility
Year to Date
Average Daily Volume
17,888
Year to Date Average
NSE Exchange
Emmbi Industries Share Price History – Frequently Asked Questions
Common questions about EMMBI historical data and records. Examine EMMBI quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Emmbi Industries (EMMBI)?
The all-time high share price of Emmbi Industries was ₹262.05 recorded on October 06, 2017 on the NSE exchange.
What is the all-time low share price of Emmbi Industries (EMMBI)?
The all-time low share price of Emmbi Industries was ₹8.4 recorded on August 19, 2013 on the NSE exchange.
How can I download EMMBI historical share price data?
You can download Emmbi Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMMBI shares?
The highest trading volume day for Emmbi Industries was 61,482,682 shares traded on February 24, 2010 on the NSE exchange, with share price at ₹28.75.