SEBI Registration No.: INA000006688
The Multibagger Stock For May 2026 Has Been Released.
The Multibagger Stock For May 2026 Will Be Released Soon.
Preparing link (3 sec)...
EMMVEE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 29 May 2026 | 325.30 | 315.00 | 329.95 | 313.50 | 14721141 | 4.23% |
| 27 May 2026 | 312.10 | 296.00 | 314.90 | 296.00 | 7233240 | 5.64% |
| 26 May 2026 | 295.45 | 294.25 | 302.50 | 292.15 | 6324263 | 1.79% |
| 25 May 2026 | 290.25 | 268.50 | 290.70 | 265.25 | 11654366 | 9.82% |
| 22 May 2026 | 264.30 | 262.10 | 266.10 | 259.50 | 1832702 | 1.17% |
| 21 May 2026 | 261.25 | 262.60 | 265.50 | 253.05 | 3426212 | 0.27% |
| 20 May 2026 | 260.55 | 258.75 | 267.00 | 256.60 | 2738738 | 0.15% |
| 19 May 2026 | 260.15 | 253.75 | 263.30 | 253.75 | 1897711 | 3.07% |
| 18 May 2026 | 252.40 | 255.10 | 261.30 | 247.05 | 4459511 | -2.17% |
| 15 May 2026 | 258.00 | 259.00 | 264.00 | 256.15 | 1602617 | -0.39% |
| 14 May 2026 | 259.00 | 263.50 | 264.80 | 254.35 | 2991303 | -1.28% |
| 13 May 2026 | 262.35 | 264.25 | 267.80 | 260.10 | 2675074 | -0.72% |
| 12 May 2026 | 264.25 | 277.40 | 279.00 | 263.00 | 2675999 | -4.45% |
| 11 May 2026 | 276.55 | 269.10 | 284.90 | 267.80 | 9247933 | 3.27% |
| 08 May 2026 | 267.80 | 263.75 | 272.80 | 261.10 | 6230836 | 1.09% |
| 07 May 2026 | 264.90 | 263.25 | 267.50 | 259.05 | 3667313 | 1.63% |
| 06 May 2026 | 260.65 | 264.60 | 264.60 | 255.50 | 3669365 | -0.10% |
| 05 May 2026 | 260.90 | 265.00 | 269.75 | 259.55 | 3013969 | -2.41% |
| 04 May 2026 | 267.35 | 268.75 | 270.95 | 256.60 | 5552562 | 1.89% |
| 30 Apr 2026 | 262.40 | 289.00 | 294.90 | 261.76 | 13098890 | -9.78% |
| 29 Apr 2026 | 290.84 | 285.50 | 299.50 | 285.50 | 24146742 | 6.82% |
| 28 Apr 2026 | 272.28 | 267.80 | 276.59 | 264.41 | 5183159 | 3.24% |
| 27 Apr 2026 | 263.73 | 261.70 | 272.00 | 260.22 | 4772191 | 2.73% |
| 24 Apr 2026 | 256.71 | 274.98 | 275.80 | 251.50 | 5819368 | -6.29% |
| 23 Apr 2026 | 273.95 | 265.58 | 288.00 | 265.00 | 12139788 | 3.50% |
| 22 Apr 2026 | 264.68 | 262.00 | 272.88 | 260.77 | 3063634 | 1.29% |
| 21 Apr 2026 | 261.31 | 262.53 | 272.00 | 259.15 | 2931236 | 0.05% |
| 20 Apr 2026 | 261.19 | 268.40 | 273.78 | 259.00 | 3975584 | -1.64% |
| 17 Apr 2026 | 265.54 | 261.73 | 269.15 | 258.32 | 4419044 | 2.47% |
| 16 Apr 2026 | 259.14 | 263.90 | 269.21 | 255.10 | 5818944 | 0.95% |
| 15 Apr 2026 | 256.70 | 243.50 | 262.09 | 241.01 | 7949500 | 7.73% |
| 13 Apr 2026 | 238.27 | 227.52 | 245.00 | 225.60 | 5147474 | 2.83% |
| 10 Apr 2026 | 231.72 | 225.00 | 242.55 | 225.00 | 6574788 | 3.12% |
| 09 Apr 2026 | 224.71 | 225.00 | 227.59 | 220.51 | 1323065 | 0.56% |
| 08 Apr 2026 | 223.46 | 239.00 | 239.52 | 222.01 | 3422926 | -3.06% |
| 07 Apr 2026 | 230.52 | 222.00 | 232.75 | 218.69 | 2082147 | 3.03% |
| 06 Apr 2026 | 223.73 | 219.70 | 225.02 | 215.20 | 1043158 | 2.85% |
| 02 Apr 2026 | 217.54 | 215.90 | 218.50 | 210.05 | 1048315 | -0.68% |
| 01 Apr 2026 | 219.04 | 229.00 | 229.59 | 215.20 | 1706185 | 0.77% |
| 30 Mar 2026 | 217.37 | 222.61 | 222.61 | 212.61 | 1045860 | -2.66% |
| 27 Mar 2026 | 223.30 | 224.00 | 231.59 | 220.20 | 2460976 | -2.19% |
| 25 Mar 2026 | 228.31 | 229.00 | 236.00 | 225.10 | 1754258 | 0.95% |
| 24 Mar 2026 | 226.16 | 224.00 | 228.53 | 215.64 | 2448894 | 3.67% |
| 23 Mar 2026 | 218.16 | 226.99 | 226.99 | 215.10 | 1689434 | -4.55% |
| 20 Mar 2026 | 228.57 | 232.97 | 238.00 | 225.31 | 2013950 | -1.13% |
| 19 Mar 2026 | 231.19 | 232.00 | 241.00 | 230.00 | 3138605 | -3.09% |
| 18 Mar 2026 | 238.56 | 216.88 | 238.56 | 216.38 | 4226963 | 10.00% |
| 17 Mar 2026 | 216.88 | 213.24 | 219.75 | 209.70 | 3333830 | 3.14% |
| 16 Mar 2026 | 210.28 | 202.00 | 217.40 | 198.31 | 4857917 | 5.00% |
| 13 Mar 2026 | 200.26 | 205.00 | 209.50 | 197.50 | 1582606 | -3.40% |
| 12 Mar 2026 | 207.31 | 203.40 | 211.79 | 197.73 | 2365288 | 0.46% |
| 11 Mar 2026 | 206.37 | 204.50 | 213.90 | 203.00 | 1809547 | 0.26% |
| 10 Mar 2026 | 205.83 | 197.80 | 207.00 | 195.46 | 1343262 | 6.39% |
| 09 Mar 2026 | 193.47 | 188.90 | 194.91 | 185.57 | 999781 | 0.18% |
| 06 Mar 2026 | 193.13 | 192.00 | 197.00 | 190.00 | 1088055 | -0.37% |
| 05 Mar 2026 | 193.84 | 188.60 | 199.50 | 187.01 | 650761 | 3.55% |
| 04 Mar 2026 | 187.19 | 186.01 | 189.14 | 180.00 | 951643 | 0.63% |
| 02 Mar 2026 | 186.01 | 189.23 | 191.75 | 181.00 | 2731988 | -4.70% |
| 27 Feb 2026 | 195.19 | 192.56 | 196.80 | 189.55 | 999490 | 1.37% |
| 26 Feb 2026 | 192.56 | 208.00 | 208.99 | 188.37 | 3142101 | -7.44% |
| 25 Feb 2026 | 208.03 | 210.00 | 210.10 | 202.70 | 2061058 | -2.45% |
| 24 Feb 2026 | 213.25 | 210.58 | 215.60 | 208.72 | 704976 | 1.27% |
| 23 Feb 2026 | 210.57 | 214.50 | 216.66 | 210.00 | 480025 | -0.04% |
| 20 Feb 2026 | 210.66 | 216.00 | 220.07 | 209.90 | 1019693 | -3.13% |
| 19 Feb 2026 | 217.47 | 216.29 | 224.00 | 215.00 | 1433994 | 0.55% |
| 18 Feb 2026 | 216.29 | 216.53 | 230.00 | 213.20 | 2804287 | -0.11% |
| 17 Feb 2026 | 216.53 | 206.50 | 221.39 | 202.22 | 3236757 | 4.58% |
| 16 Feb 2026 | 207.05 | 208.30 | 209.78 | 205.04 | 1282367 | -1.54% |
| 13 Feb 2026 | 210.29 | 208.99 | 217.50 | 204.19 | 4352593 | 1.46% |
| 12 Feb 2026 | 207.26 | 206.12 | 208.98 | 195.90 | 1974502 | 0.55% |
| 11 Feb 2026 | 206.12 | 206.50 | 209.80 | 202.72 | 1755707 | 0.60% |
| 10 Feb 2026 | 204.90 | 203.70 | 209.40 | 202.05 | 1131823 | 1.02% |
| 09 Feb 2026 | 202.84 | 203.00 | 206.68 | 202.10 | 595556 | 0.18% |
| 06 Feb 2026 | 202.48 | 200.00 | 204.53 | 197.60 | 784211 | -0.04% |
| 05 Feb 2026 | 202.56 | 206.50 | 208.54 | 201.10 | 575500 | -2.87% |
| 04 Feb 2026 | 208.55 | 205.39 | 210.00 | 203.00 | 880017 | 1.52% |
| 03 Feb 2026 | 205.42 | 204.41 | 213.00 | 199.88 | 4219953 | 6.03% |
| 02 Feb 2026 | 193.74 | 192.35 | 194.89 | 188.26 | 666850 | 0.72% |
| 01 Feb 2026 | 192.35 | 194.70 | 195.00 | 180.75 | 639662 | 0.35% |
| 30 Jan 2026 | 191.67 | 188.30 | 195.00 | 187.62 | 1149530 | 1.11% |
| 29 Jan 2026 | 189.56 | 191.90 | 193.04 | 186.81 | 1147484 | -0.73% |
| 28 Jan 2026 | 190.95 | 195.30 | 197.89 | 189.51 | 1261300 | -2.01% |
| 27 Jan 2026 | 194.87 | 198.50 | 199.00 | 189.02 | 1800608 | -1.80% |
| 23 Jan 2026 | 198.45 | 208.80 | 208.80 | 197.50 | 1073599 | -4.74% |
| 22 Jan 2026 | 208.33 | 198.59 | 211.50 | 197.81 | 3275703 | 6.65% |
| 21 Jan 2026 | 195.34 | 200.20 | 203.52 | 193.78 | 2114610 | -3.31% |
| 20 Jan 2026 | 202.03 | 213.00 | 213.45 | 200.00 | 2456406 | -4.73% |
| 19 Jan 2026 | 212.07 | 214.31 | 214.54 | 208.03 | 2183041 | -1.50% |
| 16 Jan 2026 | 215.31 | 224.90 | 229.30 | 211.00 | 9409140 | -1.39% |
| 14 Jan 2026 | 218.35 | 214.70 | 220.94 | 213.14 | 3600791 | 2.96% |
| 13 Jan 2026 | 212.08 | 214.00 | 219.00 | 207.50 | 4885863 | 0.76% |
| 12 Jan 2026 | 210.49 | 208.50 | 215.45 | 204.06 | 4668495 | 0.99% |
| 09 Jan 2026 | 208.42 | 202.78 | 217.75 | 198.88 | 10760309 | 3.28% |
| 08 Jan 2026 | 201.81 | 219.69 | 223.55 | 196.30 | 5982755 | -7.03% |
| 07 Jan 2026 | 217.08 | 200.99 | 219.40 | 200.06 | 11173349 | 8.51% |
| 06 Jan 2026 | 200.06 | 198.00 | 203.40 | 192.60 | 12714945 | 8.19% |
| 05 Jan 2026 | 184.91 | 187.00 | 187.00 | 181.35 | 1427230 | -1.51% |
| 02 Jan 2026 | 187.75 | 187.92 | 188.72 | 181.56 | 1423681 | -0.59% |
| 01 Jan 2026 | 188.86 | 192.00 | 192.33 | 188.10 | 332916 | -1.81% |
| 31 Dec 2025 | 192.35 | 184.40 | 193.41 | 183.16 | 2900628 | 3.85% |
| 30 Dec 2025 | 185.22 | 182.50 | 187.00 | 177.26 | 1159016 | 1.41% |
| 29 Dec 2025 | 182.64 | 183.99 | 184.95 | 177.00 | 1091224 | -0.73% |
| 26 Dec 2025 | 183.98 | 187.95 | 187.95 | 182.71 | 942276 | -2.36% |
| 24 Dec 2025 | 188.42 | 184.29 | 191.00 | 182.15 | 1992519 | 1.95% |
| 23 Dec 2025 | 184.81 | 188.42 | 188.42 | 183.60 | 692148 | -1.92% |
| 22 Dec 2025 | 188.42 | 188.86 | 196.10 | 185.43 | 3028078 | 1.76% |
| 19 Dec 2025 | 185.16 | 173.78 | 186.10 | 171.61 | 4573753 | 7.07% |
| 18 Dec 2025 | 172.93 | 177.63 | 178.01 | 171.51 | 1561455 | -2.65% |
| 17 Dec 2025 | 177.63 | 186.00 | 186.37 | 176.24 | 2680002 | -4.70% |
| 16 Dec 2025 | 186.40 | 192.00 | 193.80 | 184.45 | 2232561 | -1.51% |
| 15 Dec 2025 | 189.26 | 192.77 | 192.98 | 185.05 | 2334184 | -2.30% |
| 12 Dec 2025 | 193.72 | 200.61 | 201.98 | 190.81 | 2240405 | -3.17% |
| 11 Dec 2025 | 200.07 | 201.80 | 201.80 | 190.71 | 2463622 | -0.06% |
| 10 Dec 2025 | 200.20 | 203.20 | 204.00 | 198.59 | 1097543 | -0.73% |
| 09 Dec 2025 | 201.68 | 204.50 | 205.80 | 194.81 | 2718353 | -0.46% |
| 08 Dec 2025 | 202.61 | 212.80 | 214.60 | 197.40 | 8728197 | -4.73% |
| 05 Dec 2025 | 212.66 | 222.00 | 223.90 | 210.23 | 4977840 | -3.27% |
| 04 Dec 2025 | 219.86 | 238.71 | 239.13 | 218.16 | 6258735 | -9.30% |
| 03 Dec 2025 | 242.40 | 240.51 | 248.40 | 229.00 | 18275546 | 1.28% |
| 02 Dec 2025 | 239.34 | 227.01 | 240.76 | 225.55 | 34596081 | 9.35% |
| 01 Dec 2025 | 218.88 | 220.29 | 222.40 | 215.30 | 1717549 | 0.75% |
| 28 Nov 2025 | 217.26 | 216.10 | 223.80 | 213.50 | 3529972 | 2.18% |
| 27 Nov 2025 | 212.62 | 214.42 | 214.48 | 209.66 | 1249261 | 0.94% |
| 26 Nov 2025 | 210.63 | 214.77 | 215.00 | 210.00 | 2061951 | -1.93% |
| 25 Nov 2025 | 214.77 | 216.50 | 224.40 | 208.61 | 3776850 | -1.07% |
| 24 Nov 2025 | 217.09 | 229.00 | 230.12 | 214.00 | 4553487 | -6.75% |
| 21 Nov 2025 | 232.81 | 229.50 | 239.26 | 224.62 | 4738179 | 0.08% |
| 20 Nov 2025 | 232.63 | 236.00 | 237.69 | 222.00 | 8065061 | -1.54% |
| 19 Nov 2025 | 236.28 | 220.69 | 241.34 | 220.25 | 34006914 | 7.69% |
