EMBDL.NSEMBDL.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $72.47 | $73.40 | $68.38 | $69.44 | 2.50M |
| 1/13/2026 | $73.00 | $73.40 | $69.05 | $71.97 | 3.00M |
| 1/12/2026 | $69.48 | $70.38 | $67.27 | $70.38 | 2.71M |
| 1/9/2026 | $69.90 | $71.00 | $66.10 | $67.03 | 3.92M |
| 1/8/2026 | $68.40 | $68.99 | $67.00 | $68.99 | 5.69M |
| 1/7/2026 | $62.45 | $65.71 | $62.40 | $65.71 | 1.75M |
| 1/6/2026 | $62.30 | $62.59 | $61.01 | $62.59 | 2.50M |
| 1/5/2026 | $56.05 | $59.61 | $55.80 | $59.61 | 10.94M |
| 1/2/2026 | $59.60 | $59.60 | $56.62 | $56.78 | 10.89M |
| 1/1/2026 | $58.82 | $60.77 | $58.82 | $59.60 | 2.17M |
| 12/31/2025 | $61.10 | $63.39 | $58.79 | $58.79 | 5.22M |
| 12/30/2025 | $63.49 | $63.85 | $61.50 | $61.88 | 1.45M |
| 12/29/2025 | $63.00 | $64.50 | $62.15 | $62.69 | 1.89M |
| 12/26/2025 | $60.60 | $64.38 | $60.60 | $62.57 | 2.17M |
| 12/24/2025 | $65.64 | $67.10 | $61.37 | $61.73 | 3.35M |
| 12/23/2025 | $65.66 | $66.44 | $63.85 | $64.59 | 2.11M |
| 12/22/2025 | $68.63 | $69.90 | $65.12 | $65.66 | 1.98M |
| 12/19/2025 | $66.00 | $68.84 | $62.30 | $68.43 | 4.86M |
| 12/18/2025 | $61.55 | $65.57 | $61.46 | $65.57 | 3.54M |
| 12/17/2025 | $61.34 | $66.50 | $61.34 | $62.45 | 8.67M |
| 12/16/2025 | $68.09 | $68.49 | $64.56 | $64.56 | 991,533 |
| 12/15/2025 | $71.81 | $72.50 | $67.75 | $67.95 | 7.04M |
| 12/12/2025 | $72.20 | $73.20 | $71.23 | $72.48 | 3.80M |
| 12/11/2025 | $70.51 | $73.98 | $68.96 | $72.15 | 6.30M |
| 12/10/2025 | $70.23 | $73.35 | $69.99 | $70.43 | 6.16M |
| 12/9/2025 | $67.64 | $70.50 | $65.27 | $70.23 | 10.57M |
| 12/8/2025 | $71.22 | $71.67 | $66.25 | $67.73 | 9.84M |
| 12/5/2025 | $72.01 | $72.69 | $71.15 | $71.51 | 3.54M |
| 12/4/2025 | $73.88 | $73.88 | $72.23 | $72.66 | 3.24M |
| 12/3/2025 | $75.65 | $75.77 | $73.40 | $73.92 | 3.25M |
| 12/2/2025 | $76.50 | $76.77 | $75.17 | $75.45 | 2.92M |
| 12/1/2025 | $78.06 | $78.36 | $76.04 | $76.54 | 3.27M |
| 11/28/2025 | $78.01 | $78.38 | $77.00 | $77.22 | 3.08M |
| 11/27/2025 | $80.34 | $80.34 | $77.66 | $78.23 | 4.98M |
| 11/26/2025 | $79.70 | $80.07 | $78.48 | $79.15 | 2.66M |
| 11/25/2025 | $77.30 | $80.10 | $77.00 | $79.16 | 4.87M |
| 11/24/2025 | $79.44 | $79.44 | $76.25 | $77.32 | 7.66M |
| 11/21/2025 | $81.60 | $81.60 | $78.65 | $79.20 | 4.97M |
| 11/19/2025 | $84.32 | $84.90 | $82.37 | $82.80 | 5.67M |
| 11/18/2025 | $84.98 | $85.60 | $83.41 | $83.65 | 4.11M |
| 11/17/2025 | $84.91 | $86.44 | $83.61 | $84.74 | 4.69M |
| 11/14/2025 | $84.39 | $85.76 | $83.61 | $84.16 | 4.67M |
| 11/13/2025 | $85.53 | $87.95 | $84.72 | $84.95 | 6.93M |
| 11/12/2025 | $85.60 | $86.78 | $84.87 | $85.01 | 4.65M |
| 11/11/2025 | $85.89 | $86.44 | $83.65 | $85.59 | 4.84M |
| 11/10/2025 | $86.36 | $87.57 | $85.45 | $85.58 | 3.72M |
| 11/7/2025 | $88.48 | $89.80 | $86.05 | $86.76 | 7.99M |
| 11/6/2025 | $92.88 | $93.55 | $90.01 | $90.25 | 5.17M |
| 11/4/2025 | $93.99 | $96.70 | $92.51 | $92.69 | 6.09M |
| 11/3/2025 | $92.91 | $94.79 | $92.80 | $93.74 | 2.95M |
| 10/31/2025 | $94.67 | $95.45 | $92.60 | $92.91 | 3.34M |
| 10/30/2025 | $94.00 | $95.51 | $93.72 | $93.95 | 3.91M |
| 10/29/2025 | $92.32 | $94.48 | $91.90 | $94.16 | 4.22M |
| 10/28/2025 | $92.97 | $94.16 | $91.87 | $92.22 | 4.11M |
| 10/27/2025 | $94.13 | $95.85 | $92.21 | $92.58 | 4.29M |
| 10/24/2025 | $93.89 | $95.30 | $93.00 | $93.76 | 3.09M |
| 10/23/2025 | $94.11 | $95.25 | $93.61 | $94.29 | 3.71M |
| 10/21/2025 | $94.06 | $94.71 | $93.28 | $93.81 | 877,800 |
| 10/20/2025 | $93.95 | $94.41 | $92.39 | $93.89 | 5.64M |
| 10/17/2025 | $93.79 | $93.87 | $92.00 | $92.75 | 3.25M |