Emergent Industrial Solutions

EMEG
🏛️ india →
375.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 410.00 411.00 371.90 375.75 0.0M
2025-09-25 408.80 425.90 386.10 391.45 0.0M
2025-09-24 430.00 447.40 404.80 405.70 0.0M
2025-09-23 432.40 453.75 410.55 426.10 0.0M
2025-09-22 446.30 454.00 423.90 432.15 0.0M
2025-09-19 485.00 488.05 441.65 446.20 0.0M
2025-09-18 440.55 486.85 440.55 464.85 0.0M
2025-09-17 483.00 505.90 458.40 463.70 0.0M
2025-09-16 482.50 482.50 482.50 482.50 0.0M
2025-09-15 508.00 552.90 507.35 507.85 0.0M
2025-09-12 550.50 550.50 499.15 534.05 0.0M
2025-09-11 479.00 529.25 478.85 525.40 0.0M
2025-09-10 555.60 555.60 503.00 504.05 0.0M
2025-09-09 554.20 554.20 529.15 529.15 0.0M
2025-09-08 582.90 582.90 556.80 556.95 0.0M
2025-09-05 585.80 604.30 585.80 585.80 0.0M
2025-09-04 640.00 640.00 591.85 616.60 0.0M
2025-09-03 623.75 623.75 564.35 623.00 0.0M
2025-09-02 624.50 624.50 592.20 594.05 0.0M
2025-09-01 640.80 641.00 580.50 623.35 0.0M
2025-08-29 642.00 642.00 598.00 611.00 0.0M
2025-08-28 628.00 628.00 597.10 615.95 0.0M
2025-08-26 693.00 693.00 628.00 628.50 0.0M
2025-08-25 603.85 664.00 603.85 660.35 0.0M
2025-08-22 700.00 700.00 635.55 635.60 0.0M
2025-08-21 697.10 738.80 668.85 669.00 0.0M
2025-08-20 769.00 769.00 697.10 704.00 0.0M
2025-08-19 752.15 752.15 684.10 733.75 0.0M
2025-08-18 765.25 765.25 692.45 716.35 0.0M
2025-08-14 659.45 728.85 659.45 728.85 0.0M
2025-08-13 728.05 740.65 694.15 694.15 0.0M
2025-08-12 730.65 730.65 730.65 730.65 0.0M
2025-08-11 769.10 769.10 769.10 769.10 0.0M
2025-08-08 809.55 809.55 809.55 809.55 0.0M
2025-08-07 826.05 826.05 826.05 826.05 0.0M
2025-08-06 842.85 842.90 842.85 842.90 0.0M
2025-08-05 860.05 860.05 860.05 860.05 0.0M
2025-08-04 877.60 877.60 877.60 877.60 0.0M
2025-07-31 895.50 895.50 895.50 895.50 0.0M
2025-07-30 913.75 913.75 913.75 913.75 0.0M
2025-07-28 932.35 932.35 932.35 932.35 0.0M
2025-07-25 951.35 956.10 951.35 951.35 0.0M
2025-07-24 970.75 990.15 970.75 970.75 0.0M
2025-07-23 970.75 970.75 970.75 970.75 0.0M
2025-07-22 951.75 951.75 951.75 951.75 0.0M
2025-07-21 933.10 933.10 933.10 933.10 0.0M
2025-07-18 914.85 914.85 914.85 914.85 0.0M
2025-07-17 896.95 896.95 896.95 896.95 0.0M
2025-07-16 879.40 879.40 879.40 879.40 0.0M
2025-07-15 862.20 862.20 862.20 862.20 0.0M
2025-07-14 845.30 845.30 845.30 845.30 0.0M
2025-07-11 828.75 828.75 828.70 828.75 0.0M
2025-07-10 812.45 812.50 812.45 812.50 0.0M
2025-07-09 781.00 796.60 781.00 796.60 0.0M
2025-07-08 781.00 781.00 781.00 781.00 0.0M
2025-07-07 766.00 766.00 766.00 766.00 0.0M
2025-07-04 751.00 751.00 751.00 751.00 0.0M
2025-07-03 736.35 736.35 736.35 736.35 0.0M
2025-07-02 722.00 722.00 721.95 721.95 0.0M
2025-07-01 694.15 707.90 680.25 707.90 0.0M
2025-06-30 694.00 694.05 694.00 694.05 0.0M
2025-06-27 680.45 680.45 680.45 680.45 0.0M
2025-06-26 667.15 667.15 667.15 667.15 0.0M
2025-06-25 654.10 654.10 654.10 654.10 0.0M
2025-06-24 641.30 641.30 641.30 641.30 0.0M
2025-06-23 619.50 628.75 619.50 628.75 0.0M
2025-06-20 616.45 616.45 616.45 616.45 0.0M
2025-06-19 601.00 604.40 601.00 604.40 0.0M
2025-06-18 577.75 592.55 577.75 592.55 0.0M
2025-06-17 580.95 580.95 580.95 580.95 0.0M
2025-06-16 569.60 569.60 569.60 569.60 0.0M
2025-06-13 558.00 558.45 558.00 558.45 0.0M
2025-06-12 547.50 547.50 547.50 547.50 0.0M
2025-06-11 526.30 536.80 526.30 536.80 0.0M
2025-06-10 526.30 526.30 526.30 526.30 0.0M
2025-06-09 516.00 516.00 516.00 516.00 0.0M
2025-06-06 493.55 505.90 493.55 505.90 0.0M
2025-06-05 496.00 496.00 495.50 496.00 0.0M
2025-06-04 486.30 486.30 486.00 486.30 0.0M
2025-06-03 454.35 477.05 454.35 476.80 0.0M
2025-06-02 434.00 454.35 434.00 454.35 0.0M
2025-05-30 423.15 435.00 423.15 432.85 0.0M
2025-05-29 425.25 425.25 425.25 425.25 0.0M
2025-05-28 367.15 405.00 367.15 405.00 0.0M
2025-05-27 397.55 397.55 359.80 386.40 0.0M
2025-05-26 360.65 378.65 360.65 378.65 0.0M
2025-05-23 360.65 360.65 360.65 360.65 0.0M
2025-05-22 368.00 368.00 368.00 368.00 0.0M
2025-05-19 368.00 368.00 360.70 368.00 0.0M
2025-05-16 368.00 368.00 368.00 368.00 0.0M
2025-05-15 362.60 370.00 362.60 368.00 0.0M
2025-05-14 370.00 370.00 362.65 370.00 0.0M
2025-05-13 370.05 370.05 370.05 370.05 0.0M
2025-05-12 377.60 377.60 377.60 377.60 0.0M
2025-05-09 385.30 385.30 385.30 385.30 0.0M
2025-05-07 393.15 400.95 393.15 393.15 0.0M
2025-05-06 393.15 393.15 393.15 393.15 0.0M
2025-05-05 401.15 401.15 385.45 401.15 0.0M
2025-05-02 393.30 393.30 393.30 393.30 0.0M
2025-04-30 401.35 401.35 401.30 401.30 0.0M
2025-04-29 393.50 393.50 393.50 393.50 0.0M
2025-04-28 378.25 385.80 378.25 385.80 0.0M
2025-04-25 378.25 378.25 378.25 378.25 0.0M
2025-04-24 370.85 370.85 370.85 370.85 0.0M
2025-04-23 363.60 363.60 363.60 363.60 0.0M
2025-04-22 356.25 356.50 354.75 356.50 0.0M
2025-04-21 349.55 349.55 349.55 349.55 0.0M
2025-04-17 342.00 342.70 342.00 342.70 0.0M
2025-04-16 313.60 336.00 313.60 336.00 0.0M
2025-04-15 320.00 320.00 320.00 320.00 0.0M
2025-04-11 304.80 304.80 304.80 304.80 0.0M
2025-04-09 290.30 290.30 290.30 290.30 0.0M
2025-04-08 250.40 276.50 250.40 276.50 0.0M
2025-04-07 263.55 263.55 263.55 263.55 0.0M
2025-04-04 277.40 277.40 277.40 277.40 0.0M
2025-04-03 291.95 291.95 291.95 291.95 0.0M
2025-04-02 307.30 307.30 307.30 307.30 0.0M
2025-04-01 323.45 323.45 323.45 323.45 0.0M
2025-03-28 340.45 340.45 340.45 340.45 0.0M
2025-03-27 358.35 358.35 358.35 358.35 0.0M
2025-03-26 377.20 377.20 377.20 377.20 0.0M
2025-03-25 397.05 397.05 397.05 397.05 0.0M
2025-03-24 417.90 417.90 417.90 417.90 0.0M
2025-03-21 439.85 439.85 439.85 439.85 0.0M
2025-03-20 463.00 463.00 463.00 463.00 0.0M
2025-03-19 487.35 487.35 487.35 487.35 0.0M
2025-03-18 513.00 513.00 513.00 513.00 0.0M
2025-03-17 568.35 568.35 539.95 539.95 0.0M
2025-03-13 568.35 568.35 568.35 568.35 0.0M
2025-03-12 598.25 598.25 598.25 598.25 0.0M
2025-03-11 695.70 695.70 629.70 629.70 0.0M
2025-03-10 662.60 662.60 662.60 662.60 0.0M
2025-03-07 631.05 631.05 631.05 631.05 0.0M
2025-03-06 618.70 618.70 618.70 618.70 0.0M
2025-03-05 606.60 606.60 606.60 606.60 0.0M
2025-03-04 594.75 594.75 594.75 594.75 0.0M
2025-02-28 583.10 583.10 583.10 583.10 0.0M
2025-02-27 571.70 571.70 571.70 571.70 0.0M
2025-02-24 571.70 571.70 560.50 560.50 0.0M
2025-02-19 558.50 560.50 558.50 560.50 0.0M
2025-02-14 569.85 569.85 569.85 569.85 0.0M
2025-02-13 579.85 579.85 579.85 579.85 0.0M
2025-02-12 591.65 603.70 591.65 591.65 0.0M
2025-02-11 603.70 603.70 603.70 603.70 0.0M
2025-02-10 616.00 616.00 616.00 616.00 0.0M
2025-02-07 616.60 616.60 616.60 616.60 0.0M
2025-02-06 604.55 604.55 604.55 604.55 0.0M
2025-02-05 570.00 592.70 569.50 592.70 0.0M
2025-02-03 581.10 581.10 581.10 581.10 0.0M
2025-02-01 558.60 569.75 558.60 569.75 0.0M
2025-01-31 558.60 558.60 558.60 558.60 0.0M
2025-01-30 547.65 547.65 547.65 547.65 0.0M
2025-01-29 536.95 536.95 536.95 536.95 0.0M
2025-01-28 526.45 526.45 526.45 526.45 0.0M
2025-01-27 516.15 516.15 516.15 516.15 0.0M
2025-01-24 506.05 506.05 506.05 506.05 0.0M
2025-01-23 496.15 496.15 496.15 496.15 0.0M
2025-01-22 486.45 486.45 486.45 486.45 0.0M
2025-01-20 476.95 476.95 476.95 476.95 0.0M
2025-01-17 467.60 467.60 467.60 467.60 0.0M
2025-01-16 458.45 458.45 458.45 458.45 0.0M
2025-01-14 449.50 449.50 449.50 449.50 0.0M
2025-01-13 440.70 440.70 440.70 440.70 0.0M
2025-01-10 432.10 432.10 432.10 432.10 0.0M
2025-01-09 415.35 423.65 407.05 423.65 0.0M
2025-01-08 415.35 415.35 415.35 415.35 0.0M
2025-01-07 407.25 407.25 407.25 407.25 0.0M
2025-01-06 399.30 399.30 399.30 399.30 0.0M
2025-01-03 391.50 391.50 391.50 391.50 0.0M
2025-01-02 383.85 383.85 383.85 383.85 0.0M
2025-01-01 376.35 376.35 376.35 376.35 0.0M