Stock listing
NSE:IEML Indian Emulsifiers Ltd. Share Price
Follow Indian Emulsifiers Ltd. into a list and get an email when it puts out news.
Share price · NSE:IEML
₹32.00 INR -6.90 (-17.7%)
Delayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 26, 2026
- Day range so far
- ₹32.00 – ₹33.73 INRDelayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 26, 2026
- Volume
- 104,062 sharesDelayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 26, 2026
- 52-week range
- ₹32.00 – ₹128.00 INRLowest and highest trades, Oct 27, 2025 – Oct 26, 2026
- Traded on an average day
- ₹2.93M INRMedian day 44,500 shares · 2 days with no trades · last 3 months, Jul 27, 2026 – Oct 22, 2026
Daily closes
Last 3 months, Jul 27, 2026 – Oct 22, 2026 · NSE:IEML · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹39.25 | -2.05 | -5.0% | ₹39.25 | ₹41.40 | ₹39.25 | 112,000 | |
| ₹41.30 | -0.05 | -0.1% | ₹41.25 | ₹41.45 | ₹39.50 | 36,500 | |
| ₹41.35 | -1.85 | -4.3% | ₹44.00 | ₹44.00 | ₹41.05 | 49,500 | |
| ₹43.20 | +2.00 | +4.9% | ₹40.20 | ₹43.25 | ₹40.20 | 53,500 | |
| ₹41.20 | +1.95 | +5.0% | ₹38.50 | ₹41.20 | ₹38.50 | 71,500 | |
| ₹39.25 | -0.75 | -1.9% | ₹40.00 | ₹40.50 | ₹38.00 | 249,500 | |
| ₹40.00 | -1.00 | -2.4% | ₹41.40 | ₹43.00 | ₹39.90 | 91,500 | |
| ₹41.00 | -0.45 | -1.1% | ₹41.45 | ₹42.00 | ₹40.60 | 70,000 | |
| ₹41.45 | -1.30 | -3.0% | ₹41.05 | ₹44.30 | ₹41.05 | 72,000 | |
| ₹42.75 | -2.25 | -5.0% | ₹42.80 | ₹44.15 | ₹42.75 | 71,000 | |
| ₹45.00 | -2.35 | -5.0% | ₹47.00 | ₹47.00 | ₹45.00 | 42,500 | |
| ₹47.35 | -2.45 | -4.9% | ₹49.80 | ₹50.90 | ₹47.35 | 113,500 | |
| ₹49.80 | -2.60 | -5.0% | ₹52.30 | ₹54.60 | ₹49.80 | 121,500 | |
| ₹52.40 | 0.00 | 0.0% | ₹52.40 | ₹52.40 | ₹52.40 | 0 | |
| ₹52.40 | -1.05 | -2.0% | ₹56.10 | ₹56.10 | ₹51.00 | 366,000 | |
| ₹53.45 | +2.50 | +4.9% | ₹53.45 | ₹53.45 | ₹48.45 | 189,500 | |
| ₹50.95 | -2.65 | -4.9% | ₹55.50 | ₹55.50 | ₹50.95 | 48,000 | |
| ₹53.60 | +2.55 | +5.0% | ₹53.60 | ₹53.60 | ₹52.50 | 208,500 | |
| ₹51.05 | +2.40 | +4.9% | ₹51.05 | ₹51.05 | ₹50.00 | 219,500 | |
| ₹48.65 | +2.30 | +5.0% | ₹48.65 | ₹48.65 | ₹48.25 | 97,500 | |
| ₹46.35 | +2.20 | +5.0% | ₹46.35 | ₹46.35 | ₹46.35 | 51,000 | |
| ₹44.15 | +2.10 | +5.0% | ₹41.00 | ₹44.15 | ₹40.50 | 101,000 | |
| ₹42.05 | -0.90 | -2.1% | ₹42.30 | ₹43.00 | ₹41.25 | 38,500 | |
| ₹42.95 | +1.60 | +3.9% | ₹40.55 | ₹43.40 | ₹40.00 | 70,000 | |
| ₹41.35 | +0.15 | +0.4% | ₹41.60 | ₹41.70 | ₹40.15 | 65,000 | |
| ₹41.20 | 0.00 | 0.0% | ₹40.40 | ₹42.00 | ₹40.00 | 40,500 | |
| ₹41.20 | +0.75 | +1.9% | ₹41.55 | ₹42.45 | ₹40.85 | 86,500 | |
| ₹40.45 | 0.00 | 0.0% | ₹40.45 | ₹40.45 | ₹40.45 | 0 | |
| ₹40.45 | -0.30 | -0.7% | ₹40.85 | ₹41.75 | ₹40.40 | 33,000 | |
| ₹40.75 | -1.60 | -3.8% | ₹42.95 | ₹42.95 | ₹40.50 | 44,500 | |
| ₹42.35 | +0.40 | +1.0% | ₹42.00 | ₹42.50 | ₹40.55 | 24,000 | |
| ₹41.95 | +0.70 | +1.7% | ₹41.00 | ₹43.30 | ₹40.80 | 37,000 | |
| ₹41.25 | -0.80 | -1.9% | ₹43.80 | ₹44.15 | ₹40.25 | 42,000 | |
| ₹42.05 | +1.75 | +4.3% | ₹40.20 | ₹42.30 | ₹40.15 | 40,000 | |
| ₹40.30 | -1.00 | -2.4% | ₹41.15 | ₹41.15 | ₹39.50 | 46,500 | |
| ₹41.30 | -1.15 | -2.7% | ₹40.70 | ₹42.00 | ₹40.35 | 28,000 | |
| ₹42.45 | -0.25 | -0.6% | ₹40.70 | ₹44.80 | ₹40.60 | 49,000 | |
| ₹42.70 | -0.90 | -2.1% | ₹43.70 | ₹43.70 | ₹42.70 | 11,500 | |
| ₹43.60 | -0.50 | -1.1% | ₹43.00 | ₹44.35 | ₹43.00 | 25,500 | |
| ₹44.10 | +0.30 | +0.7% | ₹43.40 | ₹44.50 | ₹42.40 | 31,500 | |
| ₹43.80 | +1.20 | +2.8% | ₹42.60 | ₹44.00 | ₹42.30 | 47,000 | |
| ₹42.60 | +1.40 | +3.4% | ₹41.30 | ₹42.90 | ₹41.00 | 48,000 | |
| ₹41.20 | +0.85 | +2.1% | ₹40.85 | ₹41.40 | ₹40.50 | 20,000 | |
| ₹40.35 | -0.25 | -0.6% | ₹41.00 | ₹41.00 | ₹40.05 | 23,000 | |
| ₹40.60 | +0.40 | +1.0% | ₹40.00 | ₹41.10 | ₹39.55 | 39,500 | |
| ₹40.20 | -0.15 | -0.4% | ₹41.00 | ₹41.00 | ₹39.50 | 21,000 | |
| ₹40.35 | -0.10 | -0.2% | ₹41.90 | ₹41.90 | ₹40.00 | 39,500 | |
| ₹40.45 | -1.90 | -4.5% | ₹43.20 | ₹43.20 | ₹38.15 | 141,500 | |
| ₹42.35 | +2.60 | +6.5% | ₹37.80 | ₹43.70 | ₹37.80 | 88,000 | |
| ₹39.75 | -0.75 | -1.9% | ₹40.40 | ₹41.40 | ₹38.65 | 15,000 | |
| ₹40.50 | -1.05 | -2.5% | ₹41.55 | ₹41.55 | ₹39.60 | 136,000 | |
| ₹41.55 | -1.85 | -4.3% | ₹41.80 | ₹44.40 | ₹41.00 | 35,500 | |
| ₹43.40 | -0.55 | -1.3% | ₹44.60 | ₹45.00 | ₹43.40 | 54,500 | |
| ₹43.95 | +2.00 | +4.8% | ₹43.45 | ₹45.50 | ₹43.00 | 51,000 | |
| ₹41.95 | +1.50 | +3.7% | ₹40.00 | ₹42.45 | ₹40.00 | 42,000 | |
| ₹40.45 | -1.55 | -3.7% | ₹42.95 | ₹42.95 | ₹39.90 | 36,500 | |
| ₹42.00 | -0.80 | -1.9% | ₹42.15 | ₹43.00 | ₹41.00 | 36,000 | |
| ₹42.80 | +1.00 | +2.4% | ₹42.95 | ₹43.00 | ₹42.20 | 10,500 | |
| ₹41.80 | -0.40 | -0.9% | ₹41.65 | ₹43.50 | ₹41.65 | 30,000 | |
| ₹42.20 | -0.65 | -1.5% | ₹43.05 | ₹44.05 | ₹41.25 | 11,000 | |
| ₹42.85 | +0.65 | +1.5% | ₹43.50 | ₹43.50 | ₹42.25 | 8,500 | |
| ₹42.20 | -1.20 | -2.8% | ₹43.40 | ₹43.40 | ₹41.65 | 16,500 | |
| ₹43.40 | +1.45 | +3.5% | ₹42.50 | ₹43.45 | ₹42.50 | 18,000 |
- Ticker
- NSE:IEML
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Apr 17, 2026
Indian Emulsifiers Ltd To Issue 200 Series A 13.75% NCDs Totaling 200 Million Rupees Via Private Placement
Latest deck · Jun 1, 2026
H2 FY2026 Earnings Presentation
Earnings · 38 slides
Latest news
Indian Emulsifiers Ltd To Issue 200 Series A 13.75% NCDs Totaling 200 Million Rupees Via Private Placement
Apr 17, 2026
Closed ₹87.65 (+4.7%) on Apr 17, 2026
Indian Emulsifier Plans To Enter Home And Personal Care Formulating Segment In India Through Unit
Mar 25, 2026
Closed ₹69.60 (+0.8%) on Mar 25, 2026
Indian Emulsifiers Ltd Enters U.S. Market Via Subsidiary Polaris Specialty Chemicals Inc
Mar 18, 2026
Closed ₹74.10 (+13.7%) on Mar 18, 2026
Decks
H2 FY2026 Earnings Presentation
Earnings · 38 slides · Jun 1, 2026
H1 FY26 Earnings Presentation
Earnings · 34 slides · Nov 8, 2025
H1 FY2026 Earnings Presentation
Earnings · 33 slides · November 2025
Investor Presentation (October 2025)
Investor deck · 35 slides · Oct 13, 2025
Indian Emulsifiers Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest Apr 17, 2026 · oldest 2026
- Decks
- 6 decks · latest Jun 1, 2026
Log in to ask 6ix AI your own questions about Indian Emulsifiers Ltd.