NSE - Delayed Quote
INR
Emmvee Photovoltaic Power Limited (EMMVEE.NS)
229.00
-14.70
(-6.03%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
239.50
239.50
228.05
229.00
229.00
2,918,210
Oct 29, 2026
246.00
246.65
241.30
243.70
243.70
1,170,235
Oct 28, 2026
240.00
247.20
239.25
243.75
243.75
1,410,922
Oct 27, 2026
241.20
247.50
238.20
240.65
240.65
1,520,578
Oct 26, 2026
235.00
245.40
234.40
240.45
240.45
2,088,982
Oct 23, 2026
248.00
250.00
231.95
235.95
235.95
4,777,889
Oct 22, 2026
255.00
260.95
247.10
249.05
249.05
1,948,587
Oct 21, 2026
270.90
272.00
254.00
254.95
254.95
2,645,737
Oct 19, 2026
279.95
280.65
266.55
270.10
270.10
2,555,697
Oct 16, 2026
283.00
283.65
268.25
277.20
277.20
4,687,241
Oct 15, 2026
307.00
307.00
276.00
282.10
282.10
10,992,268
Oct 14, 2026
300.95
306.65
297.45
299.40
299.40
3,306,090
Oct 13, 2026
297.60
300.00
291.40
299.05
299.05
1,149,493
Oct 12, 2026
302.00
306.50
295.00
296.70
296.70
1,302,208
Oct 9, 2026
303.00
306.90
299.00
300.05
300.05
901,961
Oct 8, 2026
306.55
314.20
299.00
302.00
302.00
2,237,909
Oct 7, 2026
296.00
311.35
292.25
305.80
305.80
3,016,282
Oct 6, 2026
297.00
299.30
293.10
296.50
296.50
1,073,102
Oct 5, 2026
309.00
309.00
290.45
296.25
296.25
3,553,362
Oct 1, 2026
315.00
316.40
300.85
305.90
305.90
1,383,663
Sep 30, 2026
313.95
318.50
313.20
315.90
315.90
1,295,809
Sep 29, 2026
314.05
319.00
312.45
314.55
314.55
1,669,860
Sep 28, 2026
321.10
322.60
314.55
315.55
315.55
1,009,042
Sep 25, 2026
318.50
323.45
310.50
321.90
321.90
2,471,556
Sep 24, 2026
329.55
331.15
316.05
317.60
317.60
3,608,599
Sep 23, 2026
340.80
341.90
327.10
333.10
333.10
2,792,865
Sep 22, 2026
343.00
346.80
338.30
339.75
339.75
1,458,115
Sep 21, 2026
330.10
354.80
330.10
340.60
340.60
11,448,479
Sep 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
328.65
333.00
326.60
328.00
328.00
974,170
Sep 17, 2026
323.00
326.75
316.05
325.50
324.50
2,271,950
Sep 16, 2026
322.50
330.60
318.60
321.70
320.71
1,366,386
Sep 15, 2026
346.00
349.70
322.45
328.55
327.54
2,890,305
Sep 11, 2026
342.65
348.20
332.90
346.00
344.94
3,747,104
Sep 10, 2026
328.90
344.90
328.60
342.65
341.60
5,005,240
Sep 9, 2026
331.00
338.00
327.95
328.90
327.89
1,636,507
Sep 8, 2026
325.65
332.75
323.25
331.25
330.23
1,236,466
Sep 7, 2026
323.70
334.70
320.25
325.20
324.20
2,033,248
Sep 4, 2026
327.00
330.90
322.30
325.20
324.20
873,378
Sep 3, 2026
325.00
328.60
324.00
326.40
325.40
594,482
Sep 2, 2026
316.20
327.45
315.90
324.70
323.70
1,011,269
Sep 1, 2026
321.40
323.15
317.40
319.25
318.27
877,483
Aug 31, 2026
324.10
327.00
318.40
321.75
320.76
2,346,246
Aug 28, 2026
327.30
331.00
322.75
324.10
323.10
737,469
Aug 27, 2026
331.80
337.90
325.50
327.30
326.29
1,276,084
Aug 26, 2026
336.00
337.80
331.25
332.95
331.93
1,175,486
Aug 25, 2026
323.85
334.75
322.05
333.70
332.67
1,801,097
Aug 24, 2026
324.00
327.50
321.50
325.25
324.25
1,168,610
Aug 21, 2026
326.10
328.95
322.60
324.00
323.00
1,669,310
Aug 20, 2026
326.90
339.60
324.10
325.60
324.60
7,476,809
Aug 19, 2026
315.15
321.55
314.35
316.95
315.98
1,462,761
Aug 18, 2026
319.25
325.00
316.40
317.70
316.72
1,134,683
Aug 17, 2026
320.95
326.65
319.00
320.75
319.76
1,588,227
Aug 14, 2026
322.00
323.00
317.00
321.50
320.51
1,100,704
Aug 13, 2026
316.00
326.30
316.00
323.65
322.66
1,256,910
Aug 12, 2026
319.00
319.55
313.45
317.20
316.23
895,867
Aug 11, 2026
325.70
325.70
317.60
318.40
317.42
1,382,856
Aug 10, 2026
323.10
334.70
322.40
323.80
322.81
4,055,886
Aug 7, 2026
325.95
326.70
316.65
318.90
317.92
1,578,665
Aug 6, 2026
326.05
333.20
322.50
328.15
327.14
1,564,717
Aug 5, 2026
324.75
329.00
320.10
324.60
323.60
962,893
Aug 4, 2026
317.90
325.65
317.00
323.50
322.51
1,147,121
Aug 3, 2026
319.75
323.50
314.40
319.55
318.57
1,059,943
Jul 31, 2026
310.00
319.70
306.75
317.60
316.62
2,624,860
Jul 30, 2026
316.00
319.45
306.00
307.45
306.51
2,307,113
Jul 29, 2026
330.95
331.75
316.00
316.70
315.73
1,950,268
Jul 28, 2026
333.60
334.55
327.20
328.85
327.84
1,411,717
Jul 27, 2026
336.00
341.40
331.70
333.60
332.58
2,340,536
Jul 24, 2026
317.75
332.25
314.15
331.00
329.98
2,762,319
Jul 23, 2026
320.80
324.70
317.90
319.75
318.77
1,707,389
Jul 22, 2026
328.00
330.00
315.00
322.00
321.01
2,073,630
Jul 21, 2026
335.00
337.55
322.80
327.35
326.34
3,605,160
Jul 20, 2026
341.55
344.70
334.05
336.15
335.12
2,436,414
Jul 17, 2026
366.80
367.80
342.10
345.05
343.99
5,895,335
Jul 16, 2026
356.30
371.55
348.35
365.35
364.23
23,157,763
Jul 15, 2026
336.00
341.90
332.00
337.80
336.76
1,907,188
Jul 14, 2026
337.95
347.30
333.00
334.15
333.12
2,680,086
Jul 13, 2026
333.00
345.85
332.00
339.20
338.16
2,235,631
Jul 10, 2026
337.70
337.80
331.80
333.25
332.23
1,333,928
Jul 9, 2026
330.00
338.95
330.00
334.45
333.42
2,127,761
Jul 8, 2026
326.00
336.70
325.10
329.15
328.14
2,260,008
Jul 7, 2026
350.00
350.00
327.00
327.90
326.89
3,553,840
Jul 6, 2026
357.00
359.95
342.35
350.85
349.77
3,229,749
Jul 3, 2026
362.00
369.80
353.25
358.95
357.85
2,672,235
Jul 2, 2026
353.00
368.00
344.90
362.25
361.14
4,779,136
Jul 1, 2026
345.80
356.70
337.15
351.95
350.87
4,240,027
Jun 30, 2026
333.00
344.50
330.85
343.00
341.95
2,586,303
Jun 29, 2026
338.00
338.65
325.65
332.35
331.33
2,390,823
Jun 25, 2026
341.50
344.70
334.50
337.25
336.21
2,192,089
Jun 24, 2026
328.50
339.85
325.00
338.35
337.31
2,649,831
Jun 23, 2026
327.00
337.95
324.70
328.60
327.59
3,996,604
Jun 22, 2026
331.55
334.40
323.70
325.80
324.80
1,988,391
Jun 19, 2026
331.95
339.10
328.65
332.10
331.08
2,234,780
Jun 18, 2026
343.25
344.45
332.80
333.70
332.67
2,650,803
Jun 17, 2026
336.90
345.45
334.30
343.25
342.20
3,284,239
Jun 16, 2026
337.00
340.90
329.90
336.35
335.32
2,017,061
Jun 15, 2026
351.45
352.00
332.80
336.75
335.72
3,451,864
Jun 12, 2026
328.00
346.00
327.15
343.55
342.49
5,282,769
Jun 11, 2026
327.00
333.00
320.05
321.60
320.61
1,967,789
Jun 10, 2026
335.90
337.05
329.10
330.40
329.38
1,705,282
Jun 9, 2026
335.00
343.50
326.55
335.20
334.17
3,598,619
Jun 8, 2026
328.00
338.00
319.70
330.05
329.04
2,984,194
Jun 5, 2026
329.50
337.25
325.00
334.35
333.32
5,323,666
Jun 4, 2026
331.00
341.35
325.00
329.45
328.44
6,540,528
Jun 3, 2026
311.25
329.90
311.05
327.70
326.69
6,470,946
Jun 2, 2026
303.70
323.00
300.60
310.75
309.80
4,592,686
Jun 1, 2026
329.50
332.55
301.70
303.90
302.97
5,208,377
May 29, 2026
315.00
329.95
313.50
325.30
324.30
14,721,141
May 27, 2026
296.00
314.90
296.00
312.10
311.14
7,233,240
May 26, 2026
294.25
302.50
292.15
295.45
294.54
6,324,263
May 25, 2026
268.50
290.70
265.25
290.25
289.36
11,654,366
May 22, 2026
262.10
266.10
259.50
264.30
263.49
1,832,702
May 21, 2026
262.60
265.50
253.05
261.25
260.45
3,426,212
May 20, 2026
258.75
267.00
256.60
260.55
259.75
2,738,738
May 19, 2026
253.75
263.30
253.75
260.15
259.35
1,897,711
May 18, 2026
255.10
261.30
247.05
252.40
251.62
4,459,511
May 15, 2026
259.00
264.00
256.15
258.00
257.21
1,602,617
May 14, 2026
263.50
264.80
254.35
259.00
258.20
2,991,303
May 13, 2026
264.25
267.80
260.10
262.35
261.54
2,675,074
May 12, 2026
277.40
279.00
263.00
264.25
263.44
2,675,999
May 11, 2026
269.10
284.90
267.80
276.55
275.70
9,247,933
May 8, 2026
263.75
272.80
261.10
267.80
266.98
6,230,836
May 7, 2026
263.25
267.50
259.05
264.90
264.09
3,667,313
May 6, 2026
264.60
264.60
255.50
260.65
259.85
3,669,365
May 5, 2026
265.00
269.75
259.55
260.90
260.10
3,013,969
May 4, 2026
268.75
270.95
256.60
267.35
266.53
5,552,562
Apr 30, 2026
289.00
294.90
261.76
262.40
261.59
13,098,890
Apr 29, 2026
285.50
299.50
285.50
290.84
289.95
24,146,742
Apr 28, 2026
267.80
276.59
264.41
272.28
271.44
5,183,159
Apr 27, 2026
261.70
272.00
260.22
263.73
262.92
4,772,191
Apr 24, 2026
274.98
275.80
251.50
256.71
255.92
5,819,368
Apr 23, 2026
265.58
288.00
265.00
273.95
273.11
12,139,788
Apr 22, 2026
262.00
272.88
260.77
264.68
263.87
3,063,634
Apr 21, 2026
262.53
272.00
259.15
261.31
260.51
2,931,236
Apr 20, 2026
268.40
273.78
259.00
261.19
260.39
3,975,584
Apr 17, 2026
261.73
269.15
258.32
265.54
264.72
4,419,044
Apr 16, 2026
263.90
269.21
255.10
259.14
258.34
5,818,944
Apr 15, 2026
243.50
262.09
241.01
256.70
255.91
7,949,500
Apr 13, 2026
227.52
245.00
225.60
238.27
237.54
5,147,474
Apr 10, 2026
225.00
242.55
225.00
231.72
231.01
6,574,788
Apr 9, 2026
225.00
227.59
220.51
224.71
224.02
1,323,065
Apr 8, 2026
239.00
239.52
222.01
223.46
222.77
3,422,926
Apr 7, 2026
222.00
232.75
218.69
230.52
229.81
2,082,147
Apr 6, 2026
219.70
225.02
215.20
223.73
223.04
1,043,158
Apr 2, 2026
215.90
218.50
210.05
217.54
216.87
1,048,315
Apr 1, 2026
229.00
229.59
215.20
219.04
218.37
1,706,185
Mar 30, 2026
222.61
222.61
212.61
217.37
216.70
1,045,860
Mar 27, 2026
224.00
231.59
220.20
223.30
222.61
2,460,976
Mar 25, 2026
229.00
236.00
225.10
228.31
227.61
1,754,258
Mar 24, 2026
224.00
228.53
215.64
226.16
225.47
2,448,894
Mar 23, 2026
226.99
226.99
215.10
218.16
217.49
1,689,434
Mar 20, 2026
232.97
238.00
225.31
228.57
227.87
2,013,950
Mar 19, 2026
232.00
241.00
230.00
231.19
230.48
3,138,605
Mar 18, 2026
216.88
238.56
216.38
238.56
237.83
4,226,963
Mar 17, 2026
213.24
219.75
209.70
216.88
216.21
3,333,830
Mar 16, 2026
202.00
217.40
198.31
210.28
209.63
4,857,917
Mar 13, 2026
205.00
209.50
197.50
200.26
199.64
1,582,606
Mar 12, 2026
203.40
211.79
197.73
207.31
206.67
2,365,288
Mar 11, 2026
204.50
213.90
203.00
206.37
205.74
1,809,547
Mar 10, 2026
197.80
207.00
195.46
205.83
205.20
1,343,262
Mar 9, 2026
188.90
194.91
185.57
193.47
192.88
999,781
Mar 6, 2026
192.00
197.00
190.00
193.13
192.54
1,088,055
Mar 5, 2026
188.60
199.50
187.01
193.84
193.24
650,761
Mar 4, 2026
186.01
189.14
180.00
187.19
186.61
951,643
Mar 2, 2026
189.23
191.75
181.00
186.01
185.44
2,731,988
Feb 27, 2026
192.56
196.80
189.55
195.19
194.59
999,490
Feb 26, 2026
208.00
208.99
188.37
192.56
191.97
3,142,101
Feb 25, 2026
210.00
210.10
202.70
208.03
207.39
2,061,058
Feb 24, 2026
210.58
215.60
208.72
213.25
212.59
704,976
Feb 23, 2026
214.50
216.66
210.00
210.57
209.92
480,025
Feb 20, 2026
216.00
220.07
209.90
210.66
210.01
1,019,693
Feb 19, 2026
216.29
224.00
215.00
217.47
216.80
1,433,994
Feb 18, 2026
216.53
230.00
213.20
216.29
215.63
2,804,287
Feb 17, 2026
206.50
221.39
202.22
216.53
215.86
3,236,757
Feb 16, 2026
208.30
209.78
205.04
207.05
206.41
1,282,367
Feb 13, 2026
208.99
217.50
204.19
210.29
209.64
4,352,593
Feb 12, 2026
206.12
208.98
195.90
207.26
206.62
1,974,502
Feb 11, 2026
206.50
209.80
202.72
206.12
205.49
1,755,707
Feb 10, 2026
203.70
209.40
202.05
204.90
204.27
1,131,823
Feb 9, 2026
203.00
206.68
202.10
202.84
202.22
595,556
Feb 6, 2026
200.00
204.53
197.60
202.48
201.86
784,211
Feb 5, 2026
206.50
208.54
201.10
202.56
201.94
575,500
Feb 4, 2026
205.39
210.00
203.00
208.55
207.91
880,017
Feb 3, 2026
204.41
213.00
199.88
205.42
204.79
4,219,953
Feb 2, 2026
192.35
194.89
188.26
193.74
193.14
666,850
Jan 30, 2026
188.30
195.00
187.62
191.67
191.08
1,149,530
Jan 29, 2026
191.90
193.04
186.81
189.56
188.98
1,147,484
Jan 28, 2026
195.30
197.89
189.51
190.95
190.36
1,261,300
Jan 27, 2026
198.50
199.00
189.02
194.87
194.27
1,800,608
Jan 23, 2026
208.80
208.80
197.50
198.45
197.84
1,073,599
Jan 22, 2026
198.59
211.50
197.81
208.33
207.69
3,275,703
Jan 21, 2026
200.20
203.52
193.78
195.34
194.74
2,114,610
Jan 20, 2026
213.00
213.45
200.00
202.03
201.41
2,456,406
Jan 19, 2026
214.31
214.54
208.03
212.07
211.42
2,183,041
Jan 16, 2026
224.90
229.30
211.00
215.31
214.65
9,409,140
Jan 15, 2026
218.35
218.35
218.35
218.35
217.68
-
Jan 14, 2026
214.70
220.94
213.14
218.35
217.68
3,600,791
Jan 13, 2026
214.00
219.00
207.50
212.08
211.43
4,885,863
Jan 12, 2026
208.50
215.45
204.06
210.49
209.84
4,668,495
Jan 9, 2026
202.78
217.75
198.88
208.42
207.78
10,760,309
Jan 8, 2026
219.69
223.55
196.30
201.81
201.19
5,982,755
Jan 7, 2026
200.99
219.40
200.06
217.08
216.41
11,173,349
Jan 6, 2026
198.00
203.40
192.60
200.06
199.45
12,714,945
Jan 5, 2026
187.00
187.00
181.35
184.91
184.34
1,427,230
Jan 2, 2026
187.92
188.72
181.56
187.75
187.17
1,423,681
Jan 1, 2026
192.00
192.33
188.10
188.86
188.28
332,916
Dec 31, 2025
184.40
193.41
183.16
192.35
191.76
2,900,628
Dec 30, 2025
182.50
187.00
177.26
185.22
184.65
1,159,016
Dec 29, 2025
183.99
184.95
177.00
182.64
182.08
1,091,224
Dec 26, 2025
187.95
187.95
182.71
183.98
183.41
942,276
Dec 24, 2025
184.29
191.00
182.15
188.42
187.84
1,992,519
Dec 23, 2025
188.42
188.42
183.60
184.81
184.24
692,148
Dec 22, 2025
188.86
196.10
185.43
188.42
187.84
3,028,078
Dec 19, 2025
173.78
186.10
171.61
185.16
184.59
4,573,753
Dec 18, 2025
177.63
178.01
171.51
172.93
172.40
1,561,455
Dec 17, 2025
186.00
186.37
176.24
177.63
177.08
2,680,002
Dec 16, 2025
192.00
193.80
184.45
186.40
185.83
2,232,561
Dec 15, 2025
192.77
192.98
185.05
189.26
188.68
2,334,184
Dec 12, 2025
200.61
201.98
190.81
193.72
193.12
2,240,405
Dec 11, 2025
201.80
201.80
190.71
200.07
199.46
2,463,622
Dec 10, 2025
203.20
204.00
198.59
200.20
199.58
1,097,543
Dec 9, 2025
204.50
205.80
194.81
201.68
201.06
2,718,353
Dec 8, 2025
212.80
214.60
197.40
202.61
201.99
8,728,197
Dec 5, 2025
222.00
223.90
210.23
212.66
212.01
4,977,840
Dec 4, 2025
238.71
239.13
218.16
219.86
219.18
6,258,735
Dec 3, 2025
240.51
248.40
229.00
242.40
241.66
18,275,546
Dec 2, 2025
227.01
240.76
225.55
239.34
238.60
34,596,081
Dec 1, 2025
220.29
222.40
215.30
218.88
218.21
1,717,549
Nov 28, 2025
216.10
223.80
213.50
217.26
216.59
3,529,972
Nov 27, 2025
214.42
214.48
209.66
212.62
211.97
1,249,261
Nov 26, 2025
214.77
215.00
210.00
210.63
209.98
2,061,951
Nov 25, 2025
216.50
224.40
208.61
214.77
214.11
3,776,850
Nov 24, 2025
229.00
230.12
214.00
217.09
216.42
4,553,487
Nov 21, 2025
229.50
239.26
224.62
232.81
232.09
4,738,179
Nov 20, 2025
236.00
237.69
222.00
232.63
231.92
8,065,061
Nov 19, 2025
220.69
241.34
220.25
236.28
235.55
34,006,914
Nov 18, 2025
217.00
227.71
207.00
219.40
218.73
36,063,490
