Stock listing
BSE:EMMESSA Emmessar Biotech & Nutrition Ltd. Share Price
Follow Emmessar Biotech & Nutrition Ltd. into a list and get an email when it puts out news.
Share price · BSE:EMMESSA
₹21.53 INR -1.47 (-6.4%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹21.50 – ₹22.98 INRNov 3, 2026
- Volume
- 2,219 sharesNov 3, 2026
- 52-week range
- ₹18.42 – ₹33.38 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹34,535 INRMedian day 731 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:EMMESSA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹21.53 | -1.47 | -6.4% | ₹22.98 | ₹22.98 | ₹21.50 | 2,219 | |
| ₹23.00 | -0.63 | -2.7% | ₹24.22 | ₹24.22 | ₹21.11 | 422 | |
| ₹23.63 | +0.77 | +3.4% | ₹23.59 | ₹23.66 | ₹23.59 | 3 | |
| ₹22.86 | +0.12 | +0.5% | ₹23.39 | ₹23.39 | ₹22.86 | 118 | |
| ₹22.74 | +1.08 | +5.0% | ₹23.44 | ₹23.44 | ₹21.14 | 320 | |
| ₹21.66 | -0.66 | -3.0% | ₹21.87 | ₹23.67 | ₹21.26 | 54 | |
| ₹22.32 | +1.29 | +6.1% | ₹21.00 | ₹23.25 | ₹20.77 | 1,889 | |
| ₹21.03 | -1.29 | -5.8% | ₹20.90 | ₹22.90 | ₹20.35 | 5,899 | |
| ₹22.32 | -1.98 | -8.1% | ₹24.30 | ₹24.30 | ₹20.15 | 6,013 | |
| ₹24.30 | +2.97 | +13.9% | ₹24.80 | ₹24.80 | ₹21.55 | 9,833 | |
| ₹21.33 | -0.49 | -2.2% | ₹21.10 | ₹21.33 | ₹21.10 | 446 | |
| ₹21.82 | -0.29 | -1.3% | ₹22.84 | ₹22.92 | ₹21.51 | 1,809 | |
| ₹22.11 | 0.00 | 0.0% | ₹22.15 | ₹23.90 | ₹21.25 | 3,708 | |
| ₹22.11 | 0.00 | 0.0% | ₹22.11 | ₹22.12 | ₹22.05 | 1,285 | |
| ₹22.11 | -0.42 | -1.9% | ₹22.50 | ₹22.95 | ₹22.11 | 371 | |
| ₹22.53 | -0.06 | -0.3% | ₹22.81 | ₹22.81 | ₹22.00 | 345 | |
| ₹22.59 | +1.49 | +7.1% | ₹22.77 | ₹22.77 | ₹22.00 | 818 | |
| ₹21.10 | -1.80 | -7.9% | ₹23.00 | ₹23.85 | ₹20.20 | 2,488 | |
| ₹22.90 | -0.64 | -2.7% | ₹23.54 | ₹24.24 | ₹22.00 | 815 | |
| ₹23.54 | -0.13 | -0.5% | ₹23.67 | ₹23.67 | ₹22.51 | 447 | |
| ₹23.67 | +0.68 | +3.0% | ₹23.98 | ₹23.98 | ₹22.51 | 565 | |
| ₹22.99 | -0.75 | -3.2% | ₹22.20 | ₹23.69 | ₹22.20 | 2,383 | |
| ₹23.74 | -0.06 | -0.3% | ₹23.79 | ₹23.79 | ₹22.01 | 1,951 | |
| ₹23.80 | +1.15 | +5.1% | ₹24.19 | ₹24.50 | ₹23.01 | 2,060 | |
| ₹22.65 | -0.51 | -2.2% | ₹23.51 | ₹24.28 | ₹22.50 | 2,997 | |
| ₹23.16 | -1.34 | -5.5% | ₹24.00 | ₹24.00 | ₹23.00 | 5,226 | |
| ₹24.50 | +0.73 | +3.1% | ₹24.50 | ₹24.50 | ₹24.50 | 1 | |
| ₹23.77 | +0.50 | +2.1% | ₹23.90 | ₹24.54 | ₹23.45 | 66 | |
| ₹23.27 | -0.70 | -2.9% | ₹23.97 | ₹24.56 | ₹23.06 | 1,304 | |
| ₹23.97 | -0.09 | -0.4% | ₹23.94 | ₹24.47 | ₹23.85 | 960 | |
| ₹24.06 | +0.06 | +0.2% | ₹24.00 | ₹24.47 | ₹23.44 | 724 | |
| ₹24.00 | -0.60 | -2.4% | ₹24.75 | ₹24.75 | ₹24.00 | 142 | |
| ₹24.60 | +1.00 | +4.2% | ₹24.84 | ₹24.84 | ₹23.57 | 63 | |
| ₹23.60 | +0.02 | +0.1% | ₹24.69 | ₹24.69 | ₹23.39 | 1,172 | |
| ₹23.58 | -0.91 | -3.7% | ₹24.89 | ₹24.89 | ₹23.17 | 386 | |
| ₹24.49 | -0.13 | -0.5% | ₹24.97 | ₹24.97 | ₹24.00 | 1,024 | |
| ₹24.62 | +0.87 | +3.7% | ₹23.75 | ₹24.63 | ₹23.59 | 335 | |
| ₹23.75 | -0.97 | -3.9% | ₹25.00 | ₹25.00 | ₹23.52 | 700 | |
| ₹24.72 | +0.95 | +4.0% | ₹23.84 | ₹24.77 | ₹23.31 | 611 | |
| ₹23.77 | -0.53 | -2.2% | ₹23.08 | ₹25.99 | ₹23.08 | 6,492 | |
| ₹24.30 | -1.10 | -4.3% | ₹25.98 | ₹25.98 | ₹23.15 | 781 | |
| ₹25.40 | +1.63 | +6.9% | ₹27.70 | ₹27.70 | ₹23.77 | 5,508 | |
| ₹23.77 | +0.23 | +1.0% | ₹24.85 | ₹24.85 | ₹23.60 | 256 | |
| ₹23.54 | -1.45 | -5.8% | ₹25.35 | ₹25.35 | ₹23.11 | 2,484 | |
| ₹24.99 | +0.61 | +2.5% | ₹24.38 | ₹25.50 | ₹24.24 | 1,343 | |
| ₹24.38 | +0.68 | +2.9% | ₹24.95 | ₹24.95 | ₹23.11 | 746 | |
| ₹23.70 | +0.30 | +1.3% | ₹24.58 | ₹24.99 | ₹23.47 | 1,159 | |
| ₹23.40 | -0.52 | -2.2% | ₹23.44 | ₹24.60 | ₹23.40 | 556 | |
| ₹23.92 | 0.00 | 0.0% | ₹24.00 | ₹24.00 | ₹23.92 | 428 | |
| ₹23.92 | -0.37 | -1.5% | ₹24.29 | ₹24.29 | ₹23.54 | 429 | |
| ₹24.29 | -0.16 | -0.7% | ₹24.40 | ₹24.85 | ₹23.17 | 185 | |
| ₹24.45 | +0.09 | +0.4% | ₹24.88 | ₹24.88 | ₹24.45 | 9 | |
| ₹24.36 | +0.46 | +1.9% | ₹23.90 | ₹24.89 | ₹23.90 | 602 | |
| ₹23.90 | +0.22 | +0.9% | ₹24.77 | ₹24.77 | ₹23.43 | 1,107 | |
| ₹23.68 | -0.36 | -1.5% | ₹25.15 | ₹25.15 | ₹23.41 | 735 | |
| ₹24.04 | +0.42 | +1.8% | ₹25.25 | ₹25.25 | ₹23.66 | 371 | |
| ₹23.62 | -0.83 | -3.4% | ₹25.48 | ₹25.48 | ₹23.50 | 2,021 | |
| ₹24.45 | -0.05 | -0.2% | ₹25.99 | ₹25.99 | ₹23.57 | 727 | |
| ₹24.50 | -1.15 | -4.5% | ₹24.25 | ₹25.99 | ₹24.25 | 3,965 | |
| ₹25.65 | +0.25 | +1.0% | ₹24.88 | ₹25.65 | ₹24.24 | 455 | |
| ₹25.40 | +0.74 | +3.0% | ₹25.80 | ₹25.80 | ₹24.64 | 1,135 | |
| ₹24.66 | -0.06 | -0.2% | ₹25.39 | ₹25.39 | ₹24.65 | 474 | |
| ₹24.72 | -0.66 | -2.6% | ₹25.98 | ₹25.98 | ₹24.34 | 638 | |
| ₹25.38 | +0.04 | +0.2% | ₹25.98 | ₹25.98 | ₹25.28 | 73 |
- Ticker
- BSE:EMMESSA
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 29, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Sep 29 2026
Latest news
Emmessar Biotech & Nutrition Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹23.80 (+5.1%) on Sep 29, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Sep 05 2026
Sep 5, 2026
Closed ₹24.72 (+4.0%) on Sep 7, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Aug 27 2026
Aug 27, 2026
Closed ₹24.38 (+2.9%) on Aug 27, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Aug 08 2026
Aug 8, 2026
Closed ₹24.50 (-4.5%) on Aug 10, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Aug 07 2026
Aug 7, 2026
Closed ₹25.65 (+1.0%) on Aug 7, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Aug 01 2026
Aug 1, 2026
Closed ₹25.38 (+0.2%) on Aug 3, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Jul 13 2026
Jul 13, 2026
Closed ₹25.00 (-2.5%) on Jul 14, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Jun 26 2026
Jun 26, 2026
Closed ₹24.23 (-3.3%) on Jun 29, 2026
Emmessar Biotech & Nutrition Ltd. Press Release May 13 2026
May 13, 2026
Closed ₹26.98 (+0.6%) on May 14, 2026
Emmessar Biotech & Nutrition Ltd. Press Release Apr 08 2026
Apr 8, 2026
Closed ₹25.69 (+2.7%) on Apr 9, 2026
Emmessar Biotech & Nutrition Ltd. on 6ix
- News releases
- 17 in the last 12 months · 39 in all · newest Sep 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Emmessar Biotech & Nutrition Ltd.