Indian Emulsifiers Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
13-11-2026 Friday	BSE Sensex : 81,592.45 -318.56 -0.39%		NSE Nifty 50 : 25,144.30 -155.05 -0.61%		USD - INR 1 $ = Rs 94.21	Find Stock
Share Price in Google :	Indian Emulsifiers Ltd		MCap (aprox)	Symbol : IEML	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.9%	-10.0%	-12.6%	-9.4%	-51.8%	-70.3%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
13-11-26	Fri	36	1.45	121k	4.2%
12-11-26	Thu	34.55	-0.65	13.5k	-1.8%	Data Update : 7 PM
11-11-26	Wed	35.2	0.45	74k	1.3%	13-11-26 : 36
09-11-26	Mon	34.75	0.15	12k	0.4%
08-11-26	Sun	34.6	-0.25	18k	-0.7%	Compared to  :  04-11-26 33.35
06-11-26	Fri	34.85	0.3	9k	0.9%
05-11-26	Thu	34.55	1.2	53k	3.6%	7 Days %
04-11-26	Wed	33.35	-1.7	84.5k	-4.9%	7.9%
03-11-26	Tue	35.05	-1.8	37k	-4.9%
02-11-26	Mon	36.85	1.35	242.5k	3.8%	Compared to  :  13-10-26 40
30-10-26	Fri	35.5	0	64.5k	0.0%
29-10-26	Thu	35.5	1.2	111.5k	3.5%	1 Month %
28-10-26	Wed	34.3	1.6	65k	4.9%	-10.0%
27-10-26	Tue	32.7	-4.3	234k	-11.6%	.
26-10-26	Mon	37	-1.9	90k	-4.9%	Compared to  :  15-09-26 41.2
23-10-26	Fri	38.9	-0.35	76k	-0.9%
22-10-26	Thu	39.25	-2.05	112k	-5.0%	2 Months %
21-10-26	Wed	41.3	-0.05	36.5k	-0.1%	-12.6%
19-10-26	Mon	41.35	-1.85	49.5k	-4.3%
16-10-26	Fri	43.2	2	53.5k	4.9%	Compared to  :  13-08-26 39.75
15-10-26	Thu	41.2	1.95	71.5k	5.0%
14-10-26	Wed	39.25	-0.75	249.5k	-1.9%	3 Months %
13-10-26	Tue	40	-1	91.5k	-2.4%	-9.4%
12-10-26	Mon	41	-0.45	70k	-1.1%
09-10-26	Fri	41.45	-1.3	72k	-3.0%	Compared to  :  13-05-26 74.75
08-10-26	Thu	42.75	-2.25	71k	-5.0%
07-10-26	Wed	45	-2.35	42.5k	-5.0%	6 Months %
06-10-26	Tue	47.35	-2.45	113.5k	-4.9%	-51.8%
05-10-26	Mon	49.8	-2.6	121.5k	-5.0%
01-10-26	Thu	52.4	-1.05	366k	-2.0%	Compared to  :  13-11-25 121.3
30-09-26	Wed	53.45	2.5	189.5k	4.9%
29-09-26	Tue	50.95	-2.65	48k	-4.9%	1 year %
28-09-26	Mon	53.6	2.55	208.5k	5.0%	-70.3%
25-09-26	Fri	51.05	2.4	219.5k	4.9%
24-09-26	Thu	48.65	2.3	97.5k	5.0%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
23-09-26	Wed	46.35	2.2	51k	5.0%
22-09-26	Tue	44.15	2.1	101k	5.0%
21-09-26	Mon	42.05	-0.9	38.5k	-2.1%
18-09-26	Fri	42.95	1.6	70k	3.9%
17-09-26	Thu	41.35	0.15	65k	0.4%
16-09-26	Wed	41.2	0	40.5k	0.0%
15-09-26	Tue	41.2	0.75	86.5k	1.9%
11-09-26	Fri	40.45	-0.3	33k	-0.7%
10-09-26	Thu	40.75	-1.6	44.5k	-3.8%
09-09-26	Wed	42.35	0.4	24k	1.0%
08-09-26	Tue	41.95	0.7	37k	1.7%
07-09-26	Mon	41.25	-0.8	42k	-1.9%
04-09-26	Fri	42.05	1.75	40k	4.3%
03-09-26	Thu	40.3	-1	46.5k	-2.4%
02-09-26	Wed	41.3	-1.15	28k	-2.7%
01-09-26	Tue	42.45	-0.25	49k	-0.6%
31-08-26	Mon	42.7	-0.9	11.5k	-2.1%
28-08-26	Fri	43.6	-0.5	25.5k	-1.1%
27-08-26	Thu	44.1	0.3	31.5k	0.7%
26-08-26	Wed	43.8	1.2	47k	2.8%
25-08-26	Tue	42.6	1.4	48k	3.4%
24-08-26	Mon	41.2	0.85	20k	2.1%
21-08-26	Fri	40.35	-0.25	23k	-0.6%
20-08-26	Thu	40.6	0.4	39.5k	1.0%
19-08-26	Wed	40.2	-0.15	21k	-0.4%
18-08-26	Tue	40.35	-0.1	39.5k	-0.2%
17-08-26	Mon	40.45	-1.9	141.5k	-4.5%
14-08-26	Fri	42.35	2.6	88k	6.5%
13-08-26	Thu	39.75	-0.75	15k	-1.9%
12-08-26	Wed	40.5	-1.05	136k	-2.5%
11-08-26	Tue	41.55	-1.85	35.5k	-4.3%
10-08-26	Mon	43.4	-0.55	54.5k	-1.3%
07-08-26	Fri	43.95	2	51k	4.8%
06-08-26	Thu	41.95	1.5	42k	3.7%
05-08-26	Wed	40.45	-1.55	36.5k	-3.7%
04-08-26	Tue	42	-0.8	36k	-1.9%
03-08-26	Mon	42.8	1	10.5k	2.4%
31-07-26	Fri	41.8	-0.4	30k	-0.9%
30-07-26	Thu	42.2	-0.65	11k	-1.5%
29-07-26	Wed	42.85	0.65	8.5k	1.5%
28-07-26	Tue	42.2	-1.2	16.5k	-2.8%
27-07-26	Mon	43.4	1.45	18k	3.5%
24-07-26	Fri	41.95	-0.1	13.5k	-0.2%
23-07-26	Thu	42.05	-0.2	9k	-0.5%
22-07-26	Wed	42.25	-1.65	30k	-3.8%
21-07-26	Tue	43.9	1.45	42.5k	3.4%
20-07-26	Mon	42.45	2	57k	4.9%
17-07-26	Fri	40.45	-1.25	36.5k	-3.0%
16-07-26	Thu	41.7	1.2	24k	3.0%
15-07-26	Wed	40.5	-1.25	85.5k	-3.0%
14-07-26	Tue	41.75	-1.3	17.5k	-3.0%
13-07-26	Mon	43.05	0.4	53.5k	0.9%
10-07-26	Fri	42.65	0.4	22.5k	0.9%
09-07-26	Thu	42.25	0.05	9.5k	0.1%
08-07-26	Wed	42.2	-2.15	42.5k	-4.8%
07-07-26	Tue	44.35	1.35	39.5k	3.1%
06-07-26	Mon	43	0.65	22.5k	1.5%
03-07-26	Fri	42.35	-1.6	93k	-3.6%
02-07-26	Thu	43.95	0.4	17.5k	0.9%
01-07-26	Wed	43.55	-2.05	56k	-4.5%
30-06-26	Tue	45.6	-0.7	39.5k	-1.5%
29-06-26	Mon	46.3	0.7	105.5k	1.5%
25-06-26	Thu	45.6	-0.25	28.5k	-0.5%
24-06-26	Wed	45.85	-0.2	36.5k	-0.4%
23-06-26	Tue	46.05	-1.45	48.5k	-3.1%
22-06-26	Mon	47.5	0.9	58.5k	1.9%
19-06-26	Fri	46.6	0.7	75k	1.5%
18-06-26	Thu	45.9	-2.4	138k	-5.0%
17-06-26	Wed	48.3	-1.75	474k	-3.5%
16-06-26	Tue	50.05	2.35	130k	4.9%
15-06-26	Mon	47.7	2.25	99.5k	5.0%
12-06-26	Fri	45.45	2.15	207.5k	5.0%
11-06-26	Thu	43.3	-2.25	235.5k	-4.9%
10-06-26	Wed	45.55	-1.15	198.5k	-2.5%
09-06-26	Tue	46.7	-0.5	225.5k	-1.1%
08-06-26	Mon	47.2	-1.15	430k	-2.4%
05-06-26	Fri	48.35	2.3	32k	5.0%
04-06-26	Thu	46.05	2.15	32k	4.9%
03-06-26	Wed	43.9	2.05	44k	4.9%
02-06-26	Tue	41.85	1.95	175.5k	4.9%
01-06-26	Mon	39.9	1.9	123.5k	5.0%
29-05-26	Fri	38	-4.1	1.33m	-9.7%
27-05-26	Wed	42.1	-4.65	311.5k	-9.9%
26-05-26	Tue	46.75	-5.15	393.5k	-9.9%
25-05-26	Mon	51.9	-5.75	313.5k	-10.0%
22-05-26	Fri	57.65	5.2	159k	9.9%
21-05-26	Thu	52.45	0.25	74k	0.5%
20-05-26	Wed	52.2	1.15	238k	2.3%
19-05-26	Tue	51.05	-11.35	939.5k	-18.2%
18-05-26	Mon	62.4	-15.6	344.5k	-20.0%
15-05-26	Fri	78	2.4	19k	3.2%
14-05-26	Thu	75.6	0.85	26.5k	1.1%
13-05-26	Wed	74.75	0.6	14k	0.8%
12-05-26	Tue	74.15	-3.15	29.5k	-4.1%
11-05-26	Mon	77.3	-4.7	31.5k	-5.7%
08-05-26	Fri	82	-0.8	15k	-1.0%
07-05-26	Thu	82.8	5.6	51k	7.3%
06-05-26	Wed	77.2	1.35	9k	1.8%
05-05-26	Tue	75.85	-1.25	28.5k	-1.6%
04-05-26	Mon	77.1	-0.9	22k	-1.2%
30-04-26	Thu	78	-0.5	12k	-0.6%
29-04-26	Wed	78.5	-1.3	42.5k	-1.6%
28-04-26	Tue	79.8	-4.3	48k	-5.1%
27-04-26	Mon	84.1	0.75	40.5k	0.9%
24-04-26	Fri	83.35	3.2	46.5k	4.0%
23-04-26	Thu	80.15	-1.85	41k	-2.3%
22-04-26	Wed	82	-2.2	38k	-2.6%
21-04-26	Tue	84.2	-2.4	27k	-2.8%
20-04-26	Mon	86.6	-1.05	52k	-1.2%
17-04-26	Fri	87.65	3.95	16.5k	4.7%
16-04-26	Thu	83.7	-1.85	28.5k	-2.2%
15-04-26	Wed	85.55	3.85	27.5k	4.7%
13-04-26	Mon	81.7	-0.4	27k	-0.5%
10-04-26	Fri	82.1	1.5	13.5k	1.9%
09-04-26	Thu	80.6	-4.45	35.5k	-5.2%
08-04-26	Wed	85.05	5.05	51k	6.3%
07-04-26	Tue	80	4.5	37.5k	6.0%
06-04-26	Mon	75.5	1.45	16.5k	2.0%
02-04-26	Thu	74.05	4.5	77k	6.5%
01-04-26	Wed	69.55	8.95	38k	14.8%
30-03-26	Mon	60.6	-6.3	214k	-9.4%
27-03-26	Fri	66.9	-2.7	281k	-3.9%
25-03-26	Wed	69.6	0.55	88.5k	0.8%
24-03-26	Tue	69.05	-0.35	53k	-0.5%
23-03-26	Mon	69.4	-3.75	79.5k	-5.1%
20-03-26	Fri	73.15	2.1	33k	3.0%
19-03-26	Thu	71.05	-3.05	44k	-4.1%
18-03-26	Wed	74.1	-2.75	213.5k	13.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	76.85	-0.6	18k	-0.8%
26-02-26	Thu	77.45	-3.65	27k	-4.5%
25-02-26	Wed	81.1	-2.8	23k	-3.3%
24-02-26	Tue	83.9	-1.2	12.5k	-1.4%
23-02-26	Mon	85.1	0.05	23k	0.1%
20-02-26	Fri	85.05	-1.1	19.5k	-1.3%
19-02-26	Thu	86.15	2.1	22k	2.5%
18-02-26	Wed	84.05	-3.45	18.5k	-3.9%
17-02-26	Tue	87.5	-0.7	24k	-0.8%
16-02-26	Mon	88.2	2.95	51.5k	3.5%
13-02-26	Fri	85.25	7.25	181k	9.3%
12-02-26	Thu	78	3.9	14.5k	5.3%
11-02-26	Wed	74.1	2.1	45.5k	2.9%
10-02-26	Tue	72	-0.55	23k	-0.8%
09-02-26	Mon	72.55	-1.65	10.5k	-2.2%
06-02-26	Fri	74.2	-1.6	20.5k	-2.1%
05-02-26	Thu	75.8	2	26k	2.7%
04-02-26	Wed	73.8	-0.9	88.5k	-1.2%
03-02-26	Tue	74.7	-1.6	17.5k	-2.1%
02-02-26	Mon	76.3	1.5	26.5k	2.0%
01-02-26	Sun	74.8	-0.5	34k	-0.7%
30-01-26	Fri	75.3	-1.25	20k	-1.6%
29-01-26	Thu	76.55	-2.55	21k	-3.2%
28-01-26	Wed	79.1	-1.05	41k	-1.3%
27-01-26	Tue	80.15	1.9	17.5k	2.4%
23-01-26	Fri	78.25	1.3	67k	1.7%
22-01-26	Thu	76.95	-1.3	79.5k	-1.7%
21-01-26	Wed	78.25	-2.35	30k	-2.9%
20-01-26	Tue	80.6	1.4	42.5k	1.8%
19-01-26	Mon	79.2	-4.4	157k	-5.3%
16-01-26	Fri	83.6	-0.8	19k	-0.9%
14-01-26	Wed	84.4	-2.95	42k	-3.4%
13-01-26	Tue	87.35	-2.65	22.5k	-2.9%
12-01-26	Mon	90	0.25	7.5k	0.3%
09-01-26	Fri	89.75	-2.45	27k	-2.7%
08-01-26	Thu	92.2	-0.9	12.5k	-1.0%
07-01-26	Wed	93.1	0.1	15k	0.1%
06-01-26	Tue	93	3.65	22.5k	4.1%
05-01-26	Mon	89.35	1.85	39.5k	2.1%
02-01-26	Fri	89.85	-0.5	11k	-0.6%
01-01-26	Thu	88	-0.1	21k	-0.1%
31-12-25	Wed	88.1	-0.85	26k	-1.0%
30-12-25	Tue	88.95	0.45	82.5k	0.5%
29-12-25	Mon	88.5	1.1	22.5k	1.3%
26-12-25	Fri	87.4	-2.4	96.5k	-2.7%
24-12-25	Wed	89.8	-0.15	31.5k	-0.2%
23-12-25	Tue	89.95	-0.65	36.5k	-0.7%
22-12-25	Mon	90.6	-1.75	30.5k	-1.9%
19-12-25	Fri	92.35	0.3	41k	0.3%
18-12-25	Thu	92.05	-1.05	28.5k	-1.1%
17-12-25	Wed	93.1	-1.75	29.5k	-1.8%
16-12-25	Tue	94.85	0.75	19.5k	0.8%
15-12-25	Mon	94.1	-0.6	18.5k	-0.6%
12-12-25	Fri	94.7	-1.35	32.5k	-1.4%
11-12-25	Thu	96.05	4.9	69k	5.4%
10-12-25	Wed	91.15	-3.65	53.5k	-3.9%
09-12-25	Tue	94.8	0.75	63k	0.8%
08-12-25	Mon	94.05	-3.35	81.5k	-3.4%
05-12-25	Fri	97.4	-2.15	93k	-2.2%
04-12-25	Thu	99.55	-2.5	133.5k	-2.4%
03-12-25	Wed	102.05	-1.1	51k	-1.1%
02-12-25	Tue	103.15	-2.05	87k	-1.9%
01-12-25	Mon	105.2	4.65	155k	4.6%
28-11-25	Fri	100.55	-3.6	430k	-3.5%
27-11-25	Thu	104.15	1.65	208.5k	1.6%
26-11-25	Wed	102.5	-5.35	88.5k	-5.0%
25-11-25	Tue	107.85	-1.35	70.5k	-1.2%
24-11-25	Mon	109.2	-3.7	177k	-3.3%
21-11-25	Fri	112.9	-3.7	132.5k	-3.2%
20-11-25	Thu	116.6	9.4	520.5k	8.8%
19-11-25	Wed	107.2	-11.55	311k	-9.7%
18-11-25	Tue	118.75	3.35	244k	2.9%
17-11-25	Mon	115.4	-7.1	285k	-5.8%
14-11-25	Fri	122.5	1.2	274k	1.0%
13-11-25	Thu	121.3	0.35	658.5k	0.3%
12-11-25	Wed	120.95	20.15	445.5k	20.0%