| Indian Emulsifiers Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-04-2026 Thursday |
BSE
Sensex : 76,913.50 -582.86 -0.75% |
NSE
Nifty 50 : 23,997.55 -180.10 -0.74% |
USD - INR
1 $ = Rs 94.97 |
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 |
| -7.4% | 28.7% | 1.7% | 2.2% | -23.4% | -40.5% | |
| *** 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 |
| 30-04-26 | Thu | 78 | -0.5 | 12k | -0.6% | |
| 29-04-26 | Wed | 78.5 | -1.3 | 42.5k | -1.6% | Data Update : 8 PM |
| 28-04-26 | Tue | 79.8 | -4.3 | 48k | -5.1% | 30-04-26 : 78 |
| 27-04-26 | Mon | 84.1 | 0.75 | 40.5k | 0.9% | |
| 24-04-26 | Fri | 83.35 | 3.2 | 46.5k | 4.0% | Compared to : 21-04-26 84.2 |
| 23-04-26 | Thu | 80.15 | -1.85 | 41k | -2.3% | |
| 22-04-26 | Wed | 82 | -2.2 | 38k | -2.6% | 7 Days % |
| 21-04-26 | Tue | 84.2 | -2.4 | 27k | -2.8% | -7.4% |
| 20-04-26 | Mon | 86.6 | -1.05 | 52k | -1.2% | |
| 17-04-26 | Fri | 87.65 | 3.95 | 16.5k | 4.7% | Compared to : 30-03-26 60.6 |
| 16-04-26 | Thu | 83.7 | -1.85 | 28.5k | -2.2% | |
| 15-04-26 | Wed | 85.55 | 3.85 | 27.5k | 4.7% | 1 Month % |
| 13-04-26 | Mon | 81.7 | -0.4 | 27k | -0.5% | 28.7% |
| 10-04-26 | Fri | 82.1 | 1.5 | 13.5k | 1.9% | . |
| 09-04-26 | Thu | 80.6 | -4.45 | 35.5k | -5.2% | Compared to : 27-02-26 76.7 |
| 08-04-26 | Wed | 85.05 | 5.05 | 51k | 6.3% | |
| 07-04-26 | Tue | 80 | 4.5 | 37.5k | 6.0% | 2 Months % |
| 06-04-26 | Mon | 75.5 | 1.45 | 16.5k | 2.0% | 1.7% |
| 02-04-26 | Thu | 74.05 | 4.5 | 77k | 6.5% | |
| 01-04-26 | Wed | 69.55 | 8.95 | 38k | 14.8% | Compared to : 30-01-26 76.3 |
| 30-03-26 | Mon | 60.6 | -8.45 | 214k | -9.4% | |
| 27-03-26 | Fri | 69.05 | -0.35 | 53k | -0.5% | 3 Months % |
| 25-03-26 | Wed | 69.4 | -3.75 | 79.5k | -5.1% | 2.2% |
| 24-03-26 | Tue | 73.15 | 2.1 | 33k | 3.0% | |
| 23-03-26 | Mon | 71.05 | -3.05 | 44k | -4.1% | Compared to : 30-10-25 101.85 |
| 20-03-26 | Fri | 74.1 | 8.9 | 213.5k | 13.7% | |
| 19-03-26 | Thu | 65.2 | -8.9 | 81.5k | 1.3% | 6 Months % |
| 18-03-26 | Wed | 74.1 | -2.6 | 137k | -4.2% | -23.4% |
| 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 | Compared to : 30-04-25 131 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 year % | ||||
| 11-03-26 | Wed | -40.5% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | *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 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 76.7 | 3.2 | 17.5k | 4.4% | |
| 26-02-26 | Thu | 73.5 | -3.35 | 43k | -4.4% | |
| 25-02-26 | Wed | 76.85 | -0.6 | 18k | -0.8% | |
| 24-02-26 | Tue | 77.45 | -3.65 | 27k | -4.5% | |
| 23-02-26 | Mon | 81.1 | -2.8 | 23k | -3.3% | |
| 20-02-26 | Fri | 83.9 | -1.2 | 12.5k | -1.4% | |
| 19-02-26 | Thu | 85.1 | 0.05 | 23k | 0.1% | |
| 18-02-26 | Wed | 85.05 | -1.1 | 19.5k | -1.3% | |
| 17-02-26 | Tue | 86.15 | 2.1 | 22k | 2.5% | |
| 16-02-26 | Mon | 84.05 | -3.45 | 18.5k | -3.9% | |
| 13-02-26 | Fri | 87.5 | -0.7 | 24k | -0.8% | |
| 12-02-26 | Thu | 88.2 | 2.95 | 51.5k | 3.5% | |
| 11-02-26 | Wed | 85.25 | 7.25 | 181k | 9.3% | |
| 10-02-26 | Tue | 78 | 3.9 | 14.5k | 5.3% | |
| 09-02-26 | Mon | 74.1 | 2.1 | 45.5k | 2.9% | |
| 06-02-26 | Fri | 72 | -0.55 | 23k | -0.8% | |
| 05-02-26 | Thu | 72.55 | -1.65 | 10.5k | -2.2% | |
| 04-02-26 | Wed | 74.2 | -1.6 | 20.5k | -2.1% | |
| 03-02-26 | Tue | 75.8 | 2 | 26k | 2.7% | |
| 02-02-26 | Mon | 73.8 | -0.9 | 88.5k | -1.2% | |
| 01-02-26 | Sun | 74.7 | -1.6 | 17.5k | -2.1% | |
| 30-01-26 | Fri | 76.3 | 1.5 | 26.5k | 2.0% | |
| 29-01-26 | Thu | 74.8 | -0.5 | 34k | -0.7% | |
| 28-01-26 | Wed | 75.3 | -1.25 | 20k | -1.6% | |
| 27-01-26 | Tue | 76.55 | -2.55 | 21k | -3.2% | |
| 23-01-26 | Fri | 79.1 | -1.05 | 41k | -1.3% | |
| 22-01-26 | Thu | 80.15 | 1.9 | 17.5k | 2.4% | |
| 21-01-26 | Wed | 78.25 | 1.3 | 67k | 1.7% | |
| 20-01-26 | Tue | 76.95 | -1.3 | 79.5k | -1.7% | |
| 19-01-26 | Mon | 78.25 | -2.35 | 30k | -2.9% | |
| 16-01-26 | Fri | 80.6 | 1.4 | 42.5k | 1.8% | |
| 14-01-26 | Wed | 79.2 | -4.4 | 157k | -5.3% | |
| 13-01-26 | Tue | 83.6 | -0.8 | 19k | -0.9% | |
| 12-01-26 | Mon | 84.4 | -2.95 | 42k | -3.4% | |
| 09-01-26 | Fri | 87.35 | -2.65 | 22.5k | -2.9% | |
| 08-01-26 | Thu | 90 | 0.25 | 7.5k | 0.3% | |
| 07-01-26 | Wed | 89.75 | -2.45 | 27k | -2.7% | |
| 06-01-26 | Tue | 92.2 | -0.9 | 12.5k | -1.0% | |
| 05-01-26 | Mon | 93.1 | 0.1 | 15k | 0.1% | |
| 02-01-26 | Fri | 93 | 3.65 | 22.5k | 4.1% | |
| 01-01-26 | Thu | 89.35 | -0.5 | 11k | -0.6% | |
| 31-12-25 | Wed | 89.85 | 1.85 | 39.5k | 2.1% | |
| 30-12-25 | Tue | 88 | -0.1 | 21k | -0.1% | |
| 29-12-25 | Mon | 88.1 | -0.85 | 26k | -1.0% | |
| 26-12-25 | Fri | 88.95 | 0.45 | 82.5k | 0.5% | |
| 24-12-25 | Wed | 88.5 | 1.1 | 22.5k | 1.3% | |
| 23-12-25 | Tue | 87.4 | -2.4 | 96.5k | -2.7% | |
| 22-12-25 | Mon | 89.8 | -0.15 | 31.5k | -0.2% | |
| 19-12-25 | Fri | 89.95 | -0.65 | 36.5k | -0.7% | |
| 18-12-25 | Thu | 90.6 | -1.75 | 30.5k | -1.9% | |
| 17-12-25 | Wed | 92.35 | 0.3 | 41k | 0.3% | |
| 16-12-25 | Tue | 92.05 | -1.05 | 28.5k | -1.1% | |
| 15-12-25 | Mon | 93.1 | -1.75 | 29.5k | -1.8% | |
| 12-12-25 | Fri | 94.85 | 0.75 | 19.5k | 0.8% | |
| 11-12-25 | Thu | 94.1 | -0.6 | 18.5k | -0.6% | |
| 10-12-25 | Wed | 94.7 | -1.35 | 32.5k | -1.4% | |
| 09-12-25 | Tue | 96.05 | 4.9 | 69k | 5.4% | |
| 08-12-25 | Mon | 91.15 | -3.65 | 53.5k | -3.9% | |
| 05-12-25 | Fri | 94.8 | 0.75 | 63k | 0.8% | |
| 04-12-25 | Thu | 94.05 | -3.35 | 81.5k | -3.4% | |
| 03-12-25 | Wed | 97.4 | -2.15 | 93k | -2.2% | |
| 02-12-25 | Tue | 99.55 | -2.5 | 133.5k | -2.4% | |
| 01-12-25 | Mon | 102.05 | -1.1 | 51k | -1.1% | |
| 28-11-25 | Fri | 103.15 | -2.05 | 87k | -1.9% | |
| 27-11-25 | Thu | 105.2 | 4.65 | 155k | 4.6% | |
| 26-11-25 | Wed | 100.55 | -3.6 | 430k | -3.5% | |
| 25-11-25 | Tue | 104.15 | 1.65 | 208.5k | 1.6% | |
| 24-11-25 | Mon | 102.5 | -5.35 | 88.5k | -5.0% | |
| 21-11-25 | Fri | 107.85 | -1.35 | 70.5k | -1.2% | |
| 20-11-25 | Thu | 109.2 | -3.7 | 177k | -3.3% | |
| 19-11-25 | Wed | 112.9 | -3.7 | 132.5k | -3.2% | |
| 18-11-25 | Tue | 116.6 | 9.4 | 520.5k | 8.8% | |
| 17-11-25 | Mon | 107.2 | -11.55 | 311k | -9.7% | |
| 14-11-25 | Fri | 118.75 | 3.35 | 244k | 2.9% | |
| 13-11-25 | Thu | 115.4 | -7.1 | 285k | -5.8% | |
| 12-11-25 | Wed | 122.5 | 1.2 | 274k | 1.0% | |
| 11-11-25 | Tue | 121.3 | 0.35 | 658.5k | 0.3% | |
| 10-11-25 | Mon | 120.95 | 20.15 | 445.5k | 20.0% | |
| 07-11-25 | Fri | 100.8 | 4.95 | 38k | 5.2% | |
| 06-11-25 | Thu | 95.85 | -3.55 | 52k | -3.6% | |
| 04-11-25 | Tue | 99.4 | -1.9 | 63k | -1.9% | |
| 03-11-25 | Mon | 101.3 | 0.6 | 57k | 0.6% | |
| 31-10-25 | Fri | 100.7 | -1.15 | 61k | -1.1% | |
| 30-10-25 | Thu | 101.85 | -0.4 | 50k | -0.4% | |
| 29-10-25 | Wed | 102.25 | 2.5 | 38k | 2.5% | |
| 28-10-25 | Tue | 99.75 | -3.5 | 216.5k | -3.4% | |
| 27-10-25 | Mon | 103.25 | -5.95 | 160k | -5.4% | |
| 24-10-25 | Fri | 109.2 | -9.7 | 191.5k | -8.2% | |
| 23-10-25 | Thu | 118.9 | -0.85 | 54.5k | -0.7% | |
| 21-10-25 | Tue | 119.75 | 4.3 | 45.5k | 3.7% | |
| 20-10-25 | Mon | 115.45 | -0.8 | 27.5k | -0.7% | |
| 17-10-25 | Fri | 116.25 | -6.35 | 64k | -5.2% | |
| 16-10-25 | Thu | 122.6 | 1.05 | 14k | 0.9% | |
| 15-10-25 | Wed | 121.55 | -6 | 24.5k | -4.7% | |
| 14-10-25 | Tue | 127.55 | 3.05 | 101k | 2.4% | |
| 13-10-25 | Mon | 124.5 | 6.15 | 119.5k | 5.2% | |
| 10-10-25 | Fri | 118.35 | -12.3 | 105.5k | -9.4% | |
| 09-10-25 | Thu | 130.65 | 1.4 | 74.5k | 1.1% | |
| 08-10-25 | Wed | 129.25 | 0.1 | 91k | 0.1% | |
| 07-10-25 | Tue | 129.15 | -5.25 | 64k | -3.9% | |
| 06-10-25 | Mon | 134.4 | 4.7 | 83.5k | 3.6% | |
| 03-10-25 | Fri | 129.7 | -5.4 | 109.5k | -4.0% | |
| 01-10-25 | Wed | 135.1 | -5.55 | 58.5k | -3.9% | |
| 30-09-25 | Tue | 140.65 | -6.85 | 19.5k | -4.6% | |
| 29-09-25 | Mon | 147.5 | 7.95 | 36k | 5.7% | |
| 26-09-25 | Fri | 139.55 | -6.05 | 57.5k | -4.2% | |
| 25-09-25 | Thu | 145.6 | 1.95 | 92.5k | 1.4% | |
| 24-09-25 | Wed | 143.65 | -13.65 | 223.5k | -8.7% | |
| 23-09-25 | Tue | 157.3 | -28.65 | 252.5k | -15.4% | |
| 22-09-25 | Mon | 185.95 | -7.7 | 40.5k | -4.0% | |
| 19-09-25 | Fri | 193.65 | 20.75 | 79k | 12.0% | |
| 18-09-25 | Thu | 172.9 | -5.95 | 32k | -3.3% | |
| 17-09-25 | Wed | 178.85 | -1.75 | 20.5k | -1.0% | |
| 16-09-25 | Tue | 180.6 | -2.55 | 40.5k | -1.4% | |
| 15-09-25 | Mon | 183.15 | -8.7 | 29k | -4.5% | |
| 12-09-25 | Fri | 191.85 | 4.05 | 68.5k | 2.2% | |
| 11-09-25 | Thu | 187.8 | 6.2 | 64k | 3.4% | |
| 10-09-25 | Wed | 181.6 | 9.55 | 136.5k | 5.6% | |
| 09-09-25 | Tue | 172.05 | 27.2 | 214.5k | 18.8% | |
| 08-09-25 | Mon | 144.85 | 5.05 | 46k | 3.6% | |
| 05-09-25 | Fri | 139.8 | 0.55 | 9.5k | 0.4% | |
| 04-09-25 | Thu | 139.25 | 1.4 | 20k | 1.0% | |
| 03-09-25 | Wed | 137.85 | -1.15 | 45.5k | -0.8% | |
| 02-09-25 | Tue | 139 | -1.15 | 11k | -0.8% | |
| 01-09-25 | Mon | 140.15 | -4.85 | 27k | -3.3% | |
| 29-08-25 | Fri | 145 | -3.25 | 14.5k | -2.2% | |
| 28-08-25 | Thu | 148.25 | -1.4 | 25k | -0.9% | |
| 26-08-25 | Tue | 149.65 | 1.5 | 61.5k | 1.0% | |
| 25-08-25 | Mon | 148.15 | 6.05 | 31.5k | 4.3% | |
| 22-08-25 | Fri | 142.1 | -5.45 | 17k | -3.7% | |
| 21-08-25 | Thu | 147.55 | 3.85 | 30k | 2.7% | |
| 20-08-25 | Wed | 143.7 | 0.7 | 15k | 0.5% | |
| 19-08-25 | Tue | 143 | 6.75 | 5.5k | 5.0% | |
| 18-08-25 | Mon | 136.25 | 1.15 | 3.5k | 0.9% | |
| 14-08-25 | Thu | 135.1 | -3.9 | 1k | -2.8% | |
| 13-08-25 | Wed | 139 | -2.9 | 2k | -2.0% | |
| 12-08-25 | Tue | 141.9 | 4.9 | 14k | 3.6% | |
| 11-08-25 | Mon | 137 | -3 | 8.5k | -2.1% | |
| 08-08-25 | Fri | 140 | -2.8 | 50.5k | -2.0% | |
| 07-08-25 | Thu | 142.8 | -2.2 | 66.5k | -1.5% | |
| 06-08-25 | Wed | 145 | -1 | 86.5k | -0.7% | |
| 05-08-25 | Tue | 146 | -0.95 | 66k | -0.6% | |
| 04-08-25 | Mon | 146.95 | 2.2 | 9k | 1.5% | |
| 01-08-25 | Fri | 144.75 | 6.8 | 20k | 4.9% | |
| 31-07-25 | Thu | 137.95 | -2.7 | 79k | -1.9% | |
| 30-07-25 | Wed | 140.65 | -5.8 | 21.5k | -4.0% | |
| 29-07-25 | Tue | 146.45 | -7.45 | 37k | -4.8% | |
| 28-07-25 | Mon | 153.9 | 5.9 | 18.5k | 4.0% | |
| 25-07-25 | Fri | 148 | -1.2 | 7.5k | -0.8% | |
| 24-07-25 | Thu | 149.2 | -2.85 | 4.5k | -1.9% | |
| 23-07-25 | Wed | 152.05 | 0 | 9k | 0.0% | |
| 22-07-25 | Tue | 152.05 | 1.4 | 14k | 0.9% | |
| 21-07-25 | Mon | 150.65 | 7.15 | 23.5k | 5.0% | |
| 18-07-25 | Fri | 143.5 | -1.8 | 10k | -1.2% | |
| 17-07-25 | Thu | 145.3 | 6.9 | 47.5k | 5.0% | |
| 16-07-25 | Wed | 138.4 | -1.6 | 9k | -1.1% | |
| 15-07-25 | Tue | 140 | 0 | 14k | 0.0% | |
| 14-07-25 | Mon | 140 | -0.2 | 18k | -0.1% | |
| 11-07-25 | Fri | 140.2 | -5.05 | 26.5k | -3.5% | |
| 10-07-25 | Thu | 145.25 | -0.65 | 31k | -0.4% | |
| 09-07-25 | Wed | 145.9 | -2.75 | 42k | -1.8% | |
| 08-07-25 | Tue | 148.65 | -3.6 | 23k | -2.4% | |
| 07-07-25 | Mon | 152.25 | -4.65 | 16.5k | -3.0% | |
| 04-07-25 | Fri | 156.9 | 5.7 | 33.5k | 3.8% | |
| 03-07-25 | Thu | 151.2 | 7.2 | 30.5k | 5.0% | |
| 02-07-25 | Wed | 144 | 4.15 | 87.5k | 3.0% | |
| 01-07-25 | Tue | 139.85 | -2.85 | 57.5k | -2.0% | |
| 30-06-25 | Mon | 142.7 | 0.6 | 59k | 0.4% | |
| 27-06-25 | Fri | 142.1 | -2.9 | 33.5k | -2.0% | |
| 26-06-25 | Thu | 145 | 2.8 | 65k | 2.0% | |
| 25-06-25 | Wed | 142.2 | 0.15 | 23.5k | 0.1% | |
| 24-06-25 | Tue | 142.05 | 2.75 | 114k | 2.0% | |
| 23-06-25 | Mon | 139.3 | -2.85 | 17.5k | -2.0% | |
| 20-06-25 | Fri | 142.15 | -2.95 | 36k | -2.0% | |
| 19-06-25 | Thu | 145.05 | -2.9 | 22k | -2.0% | |
| 18-06-25 | Wed | 148 | -1.75 | 253k | -1.2% | |
| 17-06-25 | Tue | 149.75 | -3.05 | 8.5k | -2.0% | |
| 16-06-25 | Mon | 152.8 | -3.1 | 3.5k | -2.0% | |
| 13-06-25 | Fri | 155.9 | -3.15 | 5k | -2.0% | |
| 12-06-25 | Thu | 159.05 | -3.25 | 11k | -2.0% | |
| 11-06-25 | Wed | 162.3 | -3.3 | 2k | -2.0% | |
| 10-06-25 | Tue | 165.6 | -3.35 | 2k | -2.0% | |
| 09-06-25 | Mon | 168.95 | -3.45 | 2.5k | -2.0% | |
| 06-06-25 | Fri | 172.4 | 3.3 | 10.5k | 2.0% | |
| 05-06-25 | Thu | 169.1 | -2 | 13.5k | -1.2% | |
| 04-06-25 | Wed | 171.1 | -3.5 | 3.5k | -2.0% | |
| 03-06-25 | Tue | 174.6 | -3.55 | 14.5k | -2.0% | |
| 02-06-25 | Mon | 178.15 | 0.35 | 29k | 0.2% | |
| 30-05-25 | Fri | 177.8 | 2.55 | 11k | 1.5% | |
| 29-05-25 | Thu | 175.25 | 3.4 | 500 | 2.0% | |
| 28-05-25 | Wed | 171.85 | 3.35 | 500 | 2.0% | |
| 27-05-25 | Tue | 168.5 | 3.3 | 2k | 2.0% | |
| 26-05-25 | Mon | 165.2 | 3.2 | 2k | 2.0% | |
| 23-05-25 | Fri | 162 | 2.35 | 1.5k | 1.5% | |
| 22-05-25 | Thu | 159.65 | 3.1 | 1k | 2.0% | |
| 21-05-25 | Wed | 156.55 | 7.45 | 10k | 5.0% | |
| 20-05-25 | Tue | 149.1 | 7.1 | 12.5k | 5.0% | |
| 19-05-25 | Mon | 142 | -3.8 | 27k | -2.6% | |
| 16-05-25 | Fri | 145.8 | 6.9 | 3k | 5.0% | |
| 15-05-25 | Thu | 138.9 | 6.6 | 4k | 5.0% | |
| 14-05-25 | Wed | 132.3 | 6.3 | 5k | 5.0% | |
| 13-05-25 | Tue | 126 | -4.65 | 1k | -3.6% | |
| 12-05-25 | Mon | 130.65 | 6.15 | 15k | 4.9% | |
| 09-05-25 | Fri | 124.5 | -2.5 | 500 | -2.0% | |
| 08-05-25 | Thu | 127 | 1.8 | 5.5k | 1.4% | |
| 07-05-25 | Wed | 125.2 | -2.55 | 500 | -2.0% | |
| 06-05-25 | Tue | 127.75 | -2.6 | 1.5k | -2.0% | |
| 05-05-25 | Mon | 130.35 | -2.65 | 3.5k | -2.0% | |
| 02-05-25 | Fri | 133 | 2 | 4k | 1.5% | |
| 30-04-25 | Wed | 131 | -2.5 | 5k | -1.9% | |
| 29-04-25 | Tue | 133.5 | -2.7 | 1k | -2.0% | |