Emmessar Biotech & Nutrition Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Emmessar Biotech & Nutrition Ltd MCap (aprox)
13 Crores		 Symbol :
524768		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-1.4% -1.7% -10.9% -19.0% -4.6% -11.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 25.91 -0.98 563 -3.6%
26-02-26 Thu 26.89 1.59 133 6.3% Data Update : 8 PM
25-02-26 Wed 25.3 0.05 762 0.2% 27-02-26 : 25.91
24-02-26 Tue 25.25 -1.72 1.17k -6.4%
23-02-26 Mon 26.97 0.97 4 3.7% Compared to  :
 19-02-26
26.28
20-02-26 Fri 26 -0.28 300 -1.1%
19-02-26 Thu 26.28 -0.11 340 -0.4% 7 Days %
18-02-26 Wed 26.39 0.3 802 1.1% -1.4%
17-02-26 Tue 26.09 -1.31 997 -4.8%  
16-02-26 Mon 27.4 -0.22 4 -0.8% Compared to  :
 27-01-26
26.35
13-02-26 Fri 27.62 1.25 1.32k 4.7%
12-02-26 Thu 26.37 -1.43 2.01k -5.1% 1 Month %
11-02-26 Wed 27.8 0.61 189 2.2% -1.7%
10-02-26 Tue 27.19 -0.57 5.17k -2.1% .
09-02-26 Mon 27.76 0.36 1.95k 1.3% Compared to  :
 26-12-25
29.09
06-02-26 Fri 27.4 -0.03 2.42k -0.1%
05-02-26 Thu 27.43 -0.4 788 -1.4% 2 Months %
04-02-26 Wed 27.83 1.21 2.61k 4.5% -10.9%
03-02-26 Tue 26.62 -0.05 1.14k -0.2%  
02-02-26 Mon 26.67 0.01 866 0.0% Compared to  :
 27-11-25
32
01-02-26 Sun 26.66 1.26 771 5.0%
30-01-26 Fri 25.4 -0.59 469 -2.3% 3 Months %
29-01-26 Thu 25.99 -0.07 2.07k -0.3% -19.0%
28-01-26 Wed 26.06 -0.29 1.14k -1.1%  
27-01-26 Tue 26.35 0.59 240 2.3% Compared to  :
 26-08-25
27.15
23-01-26 Fri 25.76 0.26 1.34k 1.0%
22-01-26 Thu 25.5 -1.93 2.63k -7.0% 6 Months %
21-01-26 Wed 27.43 -0.64 311 -2.3% -4.6%
20-01-26 Tue 28.07 -0.47 2.85k -1.6%  
19-01-26 Mon 28.54 0.04 1.03k 0.1% Compared to  :
 27-02-25
29.16
16-01-26 Fri 28.5 1.02 771 3.7%
14-01-26 Wed 27.48 -2.02 1.01k -6.8% 1 year %
13-01-26 Tue 29.5 -0.57 7 -1.9% -11.1%
12-01-26 Mon 30.07 0.16 3 0.5%  
09-01-26 Fri 29.91 -0.09 528 -0.3%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 30 -0.34 368 -1.1%
07-01-26 Wed 30.34 1 208 3.4%
06-01-26 Tue 29.34 -0.92 1.91k -3.0%
05-01-26 Mon 30.26 0.28 523 0.9%
02-01-26 Fri 29.98 0.48 2.13k 1.6%
01-01-26 Thu 29.5 0.15 91 0.5%
31-12-25 Wed 29.35 -1.14 1.41k -3.7%
30-12-25 Tue 30.49 0.99 433 3.4%
29-12-25 Mon 29.5 0.41 1.56k 1.4%
26-12-25 Fri 29.09 0.12 740 0.4%
24-12-25 Wed 28.97 -0.92 1.39k -3.1%
23-12-25 Tue 29.89 -0.17 935 -0.6%
22-12-25 Mon 30.06 1.68 1.7k 5.9%
19-12-25 Fri 28.38 -0.57 236 -2.0%
18-12-25 Thu 28.95 0.01 202 0.0%
17-12-25 Wed 28.94 -1.42 1.06k -4.7%
16-12-25 Tue 30.36 1.39 950 4.8%
15-12-25 Mon 28.97 -0.33 459 -1.1%
12-12-25 Fri 29.3 -0.83 761 -2.8%
11-12-25 Thu 30.13 -0.12 864 -0.4%
10-12-25 Wed 30.25 0.38 2.23k 1.3%
09-12-25 Tue 29.87 1.87 5.19k 6.7%
08-12-25 Mon 28 -1.2 718 -4.1%
05-12-25 Fri 29.2 0.15 3.96k 0.5%
04-12-25 Thu 29.05 -0.19 3.81k -0.6%
03-12-25 Wed 29.24 -1.16 1.73k -3.8%
02-12-25 Tue 30.4 -1.5 2.52k -4.7%
01-12-25 Mon 31.9 -0.21 440 -0.7%
28-11-25 Fri 32.11 0.11 246 0.3%
27-11-25 Thu 32 -0.1 161 -0.3%
26-11-25 Wed 32.1 0.75 304 2.4%
25-11-25 Tue 31.35 0.61 1.27k 2.0%
24-11-25 Mon 30.74 -1.61 735 -5.0%
21-11-25 Fri 32.35 1.35 582 4.4%
20-11-25 Thu 31 -0.8 1.05k -2.5%
19-11-25 Wed 31.8 1.5 5.66k 5.0%
18-11-25 Tue 30.3 -0.7 2.14k -2.3%
17-11-25 Mon 31 0.52 2.62k 1.7%  
14-11-25 Fri 30.48 -1.42 346 -4.5%  
13-11-25 Thu 31.9 0.85 3.28k 2.7%  
12-11-25 Wed 31.05 0.05 40 0.2%  
11-11-25 Tue 31 1.01 2.07k 3.4%  
10-11-25 Mon 29.99 -1 500 -3.2%  
07-11-25 Fri 30.99 1.24 565 4.2%  
06-11-25 Thu 29.75 -1.14 204 -3.7%  
04-11-25 Tue 31.02 -0.01 503 0.0%  
03-11-25 Mon 30.89 -0.13 128 -0.4%  
31-10-25 Fri 31.03 1.47 707 5.0%  
30-10-25 Thu 29.56 -1.44 1.56k -4.6%  
29-10-25 Wed 31 0.58 936 1.9%  
28-10-25 Tue 30.42 -0.75 1.5k -2.4%  
27-10-25 Mon 31.17 -0.49 983 -1.5%  
24-10-25 Fri 31.66 -0.74 463 -2.3%  
23-10-25 Thu 32.4 1.5 8.22k 4.9%  
21-10-25 Tue 30.9 -0.1 8 -0.3%  
20-10-25 Mon 31 -0.94 1.88k -2.9%  
17-10-25 Fri 30.61 -0.04 1.06k -0.1%  
16-10-25 Thu 31.94 1.33 1.57k 4.3%  
15-10-25 Wed 30.65 -1.44 628 -4.5%  
14-10-25 Tue 32.09 1.22 1.62k 4.0%  
13-10-25 Mon 30.87 -0.63 25 -2.0%  
10-10-25 Fri 31.5 -0.38 2.36k -1.2%  
09-10-25 Thu 31.88 -0.01 2.82k 0.0%  
08-10-25 Wed 31.89 0.05 635 0.2%  
07-10-25 Tue 31.84 -1.38 1.35k -4.2%  
06-10-25 Mon 33.22 -0.28 810 -0.8%  
03-10-25 Fri 33.5 0.63 765 1.9%  
01-10-25 Wed 32.87 0.46 2.71k 1.4%  
30-09-25 Tue 32.41 -0.95 1.76k -2.8%  
29-09-25 Mon 33.36 -0.59 1.88k -1.7%  
26-09-25 Fri 33.95 -0.05 457 -0.1%  
25-09-25 Thu 34 -1.41 3.1k -4.0%  
24-09-25 Wed 35.41 0.24 2.33k 0.7%  
23-09-25 Tue 35.17 -0.59 6.82k -1.6%  
22-09-25 Mon 37.08 -2.12 24.67k -5.4%  
19-09-25 Fri 35.76 -1.32 2.86k -3.6%  
18-09-25 Thu 39.2 0.32 152.64k 0.8%  
17-09-25 Wed 38.88 6.48 59.79k 20.0%  
16-09-25 Tue 32.4 5.4 28.61k 20.0%  
15-09-25 Mon 27 0.59 500 2.2%  
12-09-25 Fri 26.41 -0.98 2.02k -3.6%  
11-09-25 Thu 27.39 0.17 429 0.6%  
10-09-25 Wed 27.22 -0.4 4.02k -1.4%  
09-09-25 Tue 27.62 0.62 719 2.3%  
08-09-25 Mon 27 #N/A 1.91k 1.3%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu 26.69 -0.07 1.76k -0.3%  
03-09-25 Wed 26.66 -0.03 2.45k -0.1%  
02-09-25 Tue 26.76 -0.58 1.67k -2.1%  
01-09-25 Mon 27.34 0.85 912 3.2%  
29-08-25 Fri 26.49 -0.45 1.9k -1.7%  
28-08-25 Thu 26.94 -0.21 2.99k -0.8%  
26-08-25 Tue 27.15 -0.68 3.66k -2.4%  
25-08-25 Mon 27.83 -1.06 2.4k -3.7%  
22-08-25 Fri 28.89 0.22 572 0.8%  
21-08-25 Thu 28.67 0.87 481 3.1%  
20-08-25 Wed 27.8 0.68 2.43k 2.5%  
19-08-25 Tue 27.12 -0.95 2.57k -3.4%  
18-08-25 Mon 28.07 0.27 51 1.0%  
14-08-25 Thu 27.8 0.52 840 1.9%  
13-08-25 Wed 27.28 -0.26 231 -0.9%  
12-08-25 Tue 27.54 0.24 725 0.9%  
11-08-25 Mon 27.3 -1.33 5.74k -4.6%  
08-08-25 Fri 28.63 1.24 4.63k 4.5%  
07-08-25 Thu 27.39 -0.17 2.29k -0.6%  
06-08-25 Wed 27.56 -0.38 1.36k -1.4%  
05-08-25 Tue 27.94 -0.97 3.3k -3.4%  
04-08-25 Mon 28.91 0.1 364 0.3%  
01-08-25 Fri 28.81 -0.82 3.22k -2.8%  
31-07-25 Thu 29.75 0.32 1.51k 1.1%  
30-07-25 Wed 29.63 -0.12 1.63k -0.4%  
29-07-25 Tue 29.43 -1.31 42.3k -4.3%  
28-07-25 Mon 30.74 -1.38 6.38k -4.3%  
25-07-25 Fri 32.12 -0.61 94 -1.9%  
24-07-25 Thu 32.73 -0.27 297 -0.8%  
23-07-25 Wed 33 0.47 1.67k 1.4%  
22-07-25 Tue 32.53 -1.71 6.61k -5.0%  
21-07-25 Mon 34.24 -1.8 7.58k -5.0%  
18-07-25 Fri 36.04 -3.04 28.1k -7.8%  
17-07-25 Thu 39.08 6.21 34.72k 18.9%  
16-07-25 Wed 32.87 -1.32 796 -3.9%  
15-07-25 Tue 34.19 2.14 2.47k 6.7%  
14-07-25 Mon 32.05 0.35 641 1.1%  
11-07-25 Fri 31.7 -0.51 66 -1.6%  
10-07-25 Thu 32.21 -0.79 545 -2.4%  
09-07-25 Wed 33 0.9 695 2.8%  
08-07-25 Tue 32.1 0 624 0.0%  
07-07-25 Mon 32.1 -1.49 709 -4.4%  
04-07-25 Fri 33.59 0.62 2.29k 1.9%  
03-07-25 Thu 32.97 1.49 1.42k 4.7%  
02-07-25 Wed 31.48 -0.52 1.78k -1.6%  
01-07-25 Tue 32 0.36 529 1.1%  
30-06-25 Mon 31.64 -0.17 3.43k -0.5%  
27-06-25 Fri 31.81 -1.78 3.65k -5.3%  
26-06-25 Thu 33.59 0.24 299 0.7%  
25-06-25 Wed 33.35 1.25 73 3.9%  
24-06-25 Tue 32.1 0.27 1.02k 0.8%  
23-06-25 Mon 31.83 -1.17 1.77k -3.5%  
20-06-25 Fri 33 -0.74 401 -2.2%  
19-06-25 Thu 33.74 -0.1 523 -0.3%  
18-06-25 Wed 33.84 -0.04 55 -0.1%  
17-06-25 Tue 33.88 1.29 839 4.0%  
16-06-25 Mon 32.59 -0.27 180 -0.8%  
13-06-25 Fri 32.86 -0.05 2.25k -0.2%  
12-06-25 Thu 32.91 -0.08 1.83k -0.2%  
11-06-25 Wed 32.99 -0.46 3.33k -1.4%  
10-06-25 Tue 33.45 -0.57 1.59k -1.7%  
09-06-25 Mon 34.02 1.31 422 4.0%  
06-06-25 Fri 32.77 -1.66 3.89k -4.8%  
05-06-25 Thu 32.71 -0.06 597 -0.2%  
04-06-25 Wed 34.43 1.42 1.1k 4.3%  
03-06-25 Tue 33.01 -0.89 189 -2.6%  
02-06-25 Mon 33.9 -0.57 311 -1.7%  
30-05-25 Fri 34.47 0.48 110 1.4%  
29-05-25 Thu 33.99 1.46 840 4.5%  
28-05-25 Wed 32.53 -1.84 1.1k -5.4%  
27-05-25 Tue 34.99 0.06 1.03k 0.2%  
26-05-25 Mon 34.37 -0.62 1.02k -1.8%  
23-05-25 Fri 34.93 0 15 0.0%  
22-05-25 Thu 34.93 0.96 1.25k 2.8%  
21-05-25 Wed 33.97 -0.02 1.7k -0.1%  
20-05-25 Tue 33.99 -0.01 1.16k 0.0%  
19-05-25 Mon 34 -0.5 1.23k -1.4%  
16-05-25 Fri 34.5 0.88 288 2.6%  
15-05-25 Thu 33.62 -1.13 5.22k -3.3%  
14-05-25 Wed 33.25 -2.46 3.22k -6.9%  
13-05-25 Tue 34.75 1.5 2.19k 4.5%  
12-05-25 Mon 35.71 1.72 44 5.1%  
09-05-25 Fri 33.99 -3.89 1.44k -10.8%  
08-05-25 Thu 32.25 1.74 1.07k 5.4%  
07-05-25 Wed 36.14 2.96 625 8.9%  
06-05-25 Tue 33.18 0.06 3.25k 0.2%  
05-05-25 Mon 33.12 -1.53 788 -4.4%  
02-05-25 Fri 34.65 -0.38 821 -1.1%  
30-04-25 Wed 35.03 -0.78 3.9k -2.2%  
29-04-25 Tue 35.81 -0.09 1.91k -0.3%  
28-04-25 Mon 35.9 -1.23 1.83k -3.3%  
25-04-25 Fri 37.13 -2.96 4.76k -7.4%  
24-04-25 Thu 40.09 3.71 10k 10.2%  
23-04-25 Wed 34.45 -1.33 518 -3.7%  
22-04-25 Tue 36.38 1.93 1.36k 5.6%  
21-04-25 Mon 35.78 0.99 1.02k 2.8%  
17-04-25 Thu 34.79 0.74 2.54k 2.2%  
16-04-25 Wed 34.05 -0.25 7 -0.7%  
15-04-25 Tue 34.3 2.36 317 7.4%  
11-04-25 Fri 31.94 #N/A 7.47k -6.0%  
09-04-25 Wed #N/A #N/A   #N/A  
08-04-25 Tue 33.99 2.39 124 7.6%  
07-04-25 Mon 31.6 -2.02 1.74k -6.0%  
04-04-25 Fri 33.62 2.62 3.24k 8.5%  
03-04-25 Thu 31 -1.71 1.35k -5.2%  
02-04-25 Wed 32.71 2.32 581 7.6%  
01-04-25 Tue 30.39 0 85 0.0%  
28-03-25 Fri 30.39 -0.02 2.94k -0.1%  
27-03-25 Thu 30.41 -2.59 4.74k -7.8%  
26-03-25 Wed 33 0 262 0.0%  
25-03-25 Tue 33 0 1.07k 0.0%  
24-03-25 Mon 33 -0.06 485 -0.2%  
21-03-25 Fri 33.06 #N/A 1.5k -2.7%  
20-03-25 Thu #N/A #N/A   #N/A  
19-03-25 Wed 33.97 0.97 41 2.9%  
18-03-25 Tue 33 0.5 152 1.5%  
17-03-25 Mon 32.5 0 550 0.0%  
13-03-25 Thu 35.41 1.82 266 5.4%  
12-03-25 Wed 32.5 -2.91 518 -8.2%  
11-03-25 Tue 33.59 -0.18 1.48k -0.5%  
10-03-25 Mon 33.77 0.9 1.5k 2.7%  
07-03-25 Fri 32.87 1.06 3.54k 3.3%  
06-03-25 Thu 31.81 -0.17 89 -0.5%  
05-03-25 Wed 31.98 1.48 2.06k 4.9%  
04-03-25 Tue 30.5 2.34 985 8.3%  
03-03-25 Mon 28.16 -2.04 3.44k -6.8%  
28-02-25 Fri 30.2 1.04 325 3.6%  
27-02-25 Thu 29.16 -1.33 2.09k -4.4%  
25-02-25 Tue 30.49 -1.31 4.26k -4.1%