Indian Emulsifiers Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	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
3.6%	-38.8%	-44.2%		-49.3%	-70.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	47.7	2.25	99.5k	5.0%
12-06-26	Fri	45.45	2.15	207.5k	5.0%	Data Update : 7 PM
11-06-26	Thu	43.3	-2.25	235.5k	-4.9%	15-06-26 : 47.7
10-06-26	Wed	45.55	-1.15	198.5k	-2.5%
09-06-26	Tue	46.7	-0.5	225.5k	-1.1%	Compared to  :  04-06-26 46.05
08-06-26	Mon	47.2	-1.15	430k	-2.4%
05-06-26	Fri	48.35	2.3	32k	5.0%	7 Days %
04-06-26	Thu	46.05	2.15	32k	4.9%	3.6%
03-06-26	Wed	43.9	2.05	44k	4.9%
02-06-26	Tue	41.85	1.95	175.5k	4.9%	Compared to  :  15-05-26 78
01-06-26	Mon	39.9	1.9	123.5k	5.0%
29-05-26	Fri	38	-4.1	1.33m	-9.7%	1 Month %
27-05-26	Wed	42.1	-4.65	311.5k	-9.9%	-38.8%
26-05-26	Tue	46.75	-5.15	393.5k	-9.9%	.
25-05-26	Mon	51.9	-5.75	313.5k	-10.0%	Compared to  :  15-04-26 85.55
22-05-26	Fri	57.65	5.2	159k	9.9%
21-05-26	Thu	52.45	0.25	74k	0.5%	2 Months %
20-05-26	Wed	52.2	1.15	238k	2.3%	-44.2%
19-05-26	Tue	51.05	-11.35	939.5k	-18.2%
18-05-26	Mon	62.4	-15.6	344.5k	-20.0%	Compared to  :  16-03-26
15-05-26	Fri	78	2.4	19k	3.2%
14-05-26	Thu	75.6	0.85	26.5k	1.1%	3 Months %
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%	Compared to  :  15-12-25 94.1
08-05-26	Fri	82	-0.8	15k	-1.0%
07-05-26	Thu	82.8	5.6	51k	7.3%	6 Months %
06-05-26	Wed	77.2	1.35	9k	1.8%	-49.3%
05-05-26	Tue	75.85	-1.25	28.5k	-1.6%
04-05-26	Mon	77.1	-0.9	22k	-1.2%	Compared to  :  16-06-25 159.05
30-04-26	Thu	78	-0.5	12k	-0.6%
29-04-26	Wed	78.5	-1.3	42.5k	-1.6%	1 year %
28-04-26	Tue	79.8	-4.3	48k	-5.1%	-70.0%
27-04-26	Mon	84.1	0.75	40.5k	0.9%
24-04-26	Fri	83.35	3.2	46.5k	4.0%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-2.45	44k	-4.1%
18-03-26	Wed	73.5	-3.35	43k	-4.4%
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	-0.5	11k	-0.6%
02-01-26	Fri	89.85	1.85	39.5k	2.1%
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%
11-11-25	Tue	100.8	4.95	38k	5.2%
10-11-25	Mon	95.85	-3.55	52k	-3.6%
07-11-25	Fri	99.4	-1.9	63k	-1.9%
06-11-25	Thu	101.3	0.6	57k	0.6%
04-11-25	Tue	100.7	-1.15	61k	-1.1%
03-11-25	Mon	101.85	-0.4	50k	-0.4%
31-10-25	Fri	102.25	2.5	38k	2.5%
30-10-25	Thu	99.75	-3.5	216.5k	-3.4%
29-10-25	Wed	103.25	-5.95	160k	-5.4%
28-10-25	Tue	109.2	-9.7	191.5k	-8.2%
27-10-25	Mon	118.9	-0.85	54.5k	-0.7%
24-10-25	Fri	119.75	4.3	45.5k	3.7%
23-10-25	Thu	115.45	-0.8	27.5k	-0.7%
21-10-25	Tue	116.25	-6.35	64k	-5.2%
20-10-25	Mon	122.6	1.05	14k	0.9%
17-10-25	Fri	121.55	-6	24.5k	-4.7%
16-10-25	Thu	127.55	3.05	101k	2.4%
15-10-25	Wed	124.5	6.15	119.5k	5.2%
14-10-25	Tue	118.35	-12.3	105.5k	-9.4%
13-10-25	Mon	130.65	1.4	74.5k	1.1%
10-10-25	Fri	129.25	0.1	91k	0.1%
09-10-25	Thu	129.15	-5.25	64k	-3.9%
08-10-25	Wed	134.4	4.7	83.5k	3.6%
07-10-25	Tue	129.7	-5.4	109.5k	-4.0%
06-10-25	Mon	135.1	-5.55	58.5k	-3.9%
03-10-25	Fri	140.65	-6.85	19.5k	-4.6%
01-10-25	Wed	147.5	7.95	36k	5.7%
30-09-25	Tue	139.55	-6.05	57.5k	-4.2%
29-09-25	Mon	145.6	1.95	92.5k	1.4%
26-09-25	Fri	143.65	-13.65	223.5k	-8.7%
25-09-25	Thu	157.3	-28.65	252.5k	-15.4%
24-09-25	Wed	185.95	-7.7	40.5k	-4.0%
23-09-25	Tue	193.65	20.75	79k	12.0%
22-09-25	Mon	172.9	-5.95	32k	-3.3%
19-09-25	Fri	178.85	-1.75	20.5k	-1.0%
18-09-25	Thu	180.6	-2.55	40.5k	-1.4%
17-09-25	Wed	183.15	-8.7	29k	-4.5%
16-09-25	Tue	191.85	4.05	68.5k	2.2%
15-09-25	Mon	187.8	6.2	64k	3.4%
12-09-25	Fri	181.6	9.55	136.5k	5.6%
11-09-25	Thu	172.05	27.2	214.5k	18.8%
10-09-25	Wed	144.85	5.05	46k	3.6%
09-09-25	Tue	139.8	0.55	9.5k	0.4%
08-09-25	Mon	139.25	1.4	20k	1.0%
05-09-25	Fri	137.85	-1.15	45.5k	-0.8%
04-09-25	Thu	139	-1.15	11k	-0.8%
03-09-25	Wed	140.15	-4.85	27k	-3.3%
02-09-25	Tue	145	-3.25	14.5k	-2.2%
01-09-25	Mon	148.25	-1.4	25k	-0.9%
29-08-25	Fri	149.65	1.5	61.5k	1.0%
28-08-25	Thu	148.15	6.05	31.5k	4.3%
26-08-25	Tue	142.1	-5.45	17k	-3.7%
25-08-25	Mon	147.55	3.85	30k	2.7%
22-08-25	Fri	143.7	0.7	15k	0.5%
21-08-25	Thu	143	6.75	5.5k	5.0%
20-08-25	Wed	136.25	1.15	3.5k	0.9%
19-08-25	Tue	135.1	-3.9	1k	-2.8%
18-08-25	Mon	139	-2.9	2k	-2.0%
14-08-25	Thu	141.9	4.9	14k	3.6%
13-08-25	Wed	137	-3	8.5k	-2.1%
12-08-25	Tue	140	-2.8	50.5k	-2.0%
11-08-25	Mon	142.8	-2.2	66.5k	-1.5%
08-08-25	Fri	145	-1	86.5k	-0.7%
07-08-25	Thu	146	-0.95	66k	-0.6%
06-08-25	Wed	146.95	2.2	9k	1.5%
05-08-25	Tue	144.75	6.8	20k	4.9%
04-08-25	Mon	137.95	-2.7	79k	-1.9%
01-08-25	Fri	140.65	-7.45	37k	-4.8%
31-07-25	Thu	146.45	-5.8	21.5k	-4.0%
30-07-25	Wed	153.9	5.9	18.5k	4.0%
29-07-25	Tue	148	-1.2	7.5k	-0.8%
28-07-25	Mon	149.2	-2.85	4.5k	-1.9%
25-07-25	Fri	152.05	0	9k	0.0%
24-07-25	Thu	152.05	1.4	14k	0.9%
23-07-25	Wed	150.65	7.15	23.5k	5.0%
22-07-25	Tue	143.5	-1.8	10k	-1.2%
21-07-25	Mon	145.3	6.9	47.5k	5.0%
18-07-25	Fri	138.4	-1.6	9k	-1.1%
17-07-25	Thu	140	0	14k	0.0%
16-07-25	Wed	140	-0.2	18k	-0.1%
15-07-25	Tue	140.2	-5.05	26.5k	-3.5%
14-07-25	Mon	145.25	-0.65	31k	-0.4%
11-07-25	Fri	145.9	-2.75	42k	-1.8%
10-07-25	Thu	148.65	-3.6	23k	-2.4%
09-07-25	Wed	152.25	-4.65	16.5k	-3.0%
08-07-25	Tue	156.9	5.7	33.5k	3.8%
07-07-25	Mon	151.2	7.2	30.5k	5.0%
04-07-25	Fri	144	4.15	87.5k	3.0%
03-07-25	Thu	139.85	-2.85	57.5k	-2.0%
02-07-25	Wed	142.7	0.6	59k	0.4%
01-07-25	Tue	142.1	-2.9	33.5k	-2.0%
30-06-25	Mon	145	2.8	65k	2.0%
27-06-25	Fri	142.2	0.15	23.5k	0.1%
26-06-25	Thu	142.05	2.75	114k	2.0%
25-06-25	Wed	139.3	-2.85	17.5k	-2.0%
24-06-25	Tue	142.15	-2.9	22k	-2.0%
23-06-25	Mon	145.05	-2.95	36k	-2.0%
20-06-25	Fri	148	-1.75	253k	-1.2%
19-06-25	Thu	149.75	-3.05	8.5k	-2.0%
18-06-25	Wed	152.8	-3.1	3.5k	-2.0%
17-06-25	Tue	155.9	-3.15	5k	-2.0%
16-06-25	Mon	159.05	-3.25	11k	-2.0%
13-06-25	Fri	162.3	-3.3	2k	-2.0%
12-06-25	Thu	165.6	-3.35	2k	-2.0%
11-06-25	Wed	168.95	-3.45	2.5k	-2.0%