Emmessar Biotech & Nutrition share price history

BSE: 524768Chemicals & PetrochemicalsSmall Cap

Emmessar Biotech & Nutrition Ltd. · Face value ₹10 · Listed Feb 1995

₹22.74₹1.08 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹21.66.

28 Oct: open ₹23.44, high ₹23.44, low ₹21.14

52-week range of traded prices to 28 Oct 2026

₹18.42Low, 24 Mar 2026₹33.38High, 20 Nov 2025

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹11 Cr4,463rd largest listed
P/E: 28.68
P/B: 1.40
Dividend yield: Nonein the last 12 months
ROE: 5.0%
ROCE: −18.8%
Debt to equity: 0.00
Volume, BSE: 320

Emmessar Biotech & Nutrition share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Emmessar Biotech & Nutrition's share price is on record from 2 Jan 2007, when it closed at ₹3.52, to 28 Oct 2026. Its highest close was ₹62.61 on 6 Nov 2024 and its lowest ₹2.70 on 10 Jan 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.74	−22.5%	30.34	19.99	28.67	32.60	18.42	3,28,673
2025	29.35	−34.8%	45.69	26.41	45.94	47.19	25.80	7,88,979
2024	45.04	+68.7%	62.61	26.12	27.00	64.00	24.81	27,87,944
2023	26.70	−0.9%	27.62	22.00	28.60	29.85	21.10	6,76,148
2022	26.95	−10.3%	43.30	19.15	31.45	47.40	18.50	14,25,293
2021	30.05	+43.8%	55.65	14.00	20.90	55.65	13.80	12,45,018
2020	20.90	+93.5%	28.43	10.20	10.33	28.99	9.80	3,16,628
2019	10.80	−44.6%	21.00	9.22	20.55	22.80	9.20	1,49,036
2018	19.50	−39.1%	38.95	17.05	31.00	41.75	15.70	6,71,330
2017	32.00	+46.8%	34.90	19.05	22.75	36.35	17.40	7,61,064
2016	21.80	+34.5%	24.65	9.27	17.00	24.90	9.26	2,05,899
2015	16.21	+65.9%	21.35	9.02	10.25	22.30	9.02	3,26,314
2014	9.77	+222.4%	13.90	2.70	2.88	14.59	2.70	2,55,587
2013	3.03	−54.4%	7.50	3.03	6.97	7.86	3.03	36,680
2012	6.64	+137.1%	8.20	2.94	2.94	8.21	2.94	1,16,290
2011	2.80	−53.3%	9.50	2.80	6.02	9.72	2.80	1,85,634
2010	6.00	+2.6%	6.59	3.18	5.85	6.74	3.18	5,24,874
2009	5.85	+37.6%	6.94	3.20	4.46	7.28	3.20	3,54,424
2008	4.25	−54.5%	10.25	3.53	9.81	10.75	3.52	6,81,773
2007	9.35	–	9.35	3.52	3.50	9.71	3.20	10,67,933

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 17 Jan 2012. The close is the year's last trade for 2019 (18 Dec 2019) and 2013 (29 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.74	−4.2%	22.20	24.80	20.15	39,488
Sep 2026	23.74	+0.8%	24.85	27.70	22.01	32,759
Aug 2026	23.54	−7.1%	25.98	25.99	23.00	19,642
Jul 2026	25.34	+2.6%	24.21	28.00	23.80	23,810
Jun 2026	24.70	−0.3%	24.50	27.30	23.50	29,788
May 2026	24.77	−6.4%	25.95	27.99	24.50	14,983
Apr 2026	26.47	+12.4%	23.50	27.99	23.50	24,765
Mar 2026	23.56	−9.1%	24.30	28.74	18.42	99,496
Feb 2026	25.91	+2.0%	26.99	32.60	24.29	24,314
Jan 2026	25.40	−13.5%	28.67	30.94	25.00	19,628
Dec 2025	29.35	−8.6%	31.01	32.41	27.00	33,292
Nov 2025	32.11	+3.5%	30.00	33.38	28.32	22,392
Oct 2025	31.03	−4.3%	30.62	34.49	28.11	32,591
Sep 2025	32.41	+22.3%	26.35	42.75	26.10	3,01,286
Aug 2025	26.49	−10.6%	29.80	29.80	25.80	39,749
Jul 2025	29.63	−6.4%	32.69	42.90	28.70	1,43,435
Jun 2025	31.64	−8.2%	35.53	38.40	30.26	27,741
May 2025	34.47	−1.6%	41.00	41.00	31.26	28,405
Apr 2025	35.03	+15.3%	31.15	41.30	29.00	42,753
Mar 2025	30.39	+0.6%	30.20	36.80	27.25	25,621
Feb 2025	30.20	−24.3%	41.84	41.84	29.10	45,049
Jan 2025	39.87	−11.5%	45.94	47.19	36.50	46,665
Dec 2024	45.04	−5.4%	47.61	48.28	41.50	79,186
Nov 2024	47.61	+11.7%	45.85	64.00	41.14	3,12,321
Oct 2024	42.63	+0.7%	42.32	63.81	37.01	3,87,730
Sep 2024	42.32	+9.5%	38.00	44.98	36.23	91,397
Aug 2024	38.65	−15.6%	45.77	46.49	37.56	70,184
Jul 2024	45.77	+16.6%	38.47	54.00	38.00	3,17,789
Jun 2024	39.25	−1.8%	41.85	43.30	36.34	1,22,104
May 2024	39.95	−3.6%	41.44	43.60	38.30	64,238
Apr 2024	41.44	+39.4%	29.99	44.35	29.98	1,33,403
Mar 2024	29.72	−15.7%	36.85	43.71	27.89	2,29,981
Feb 2024	35.25	+21.1%	30.99	47.69	27.32	7,29,244
Jan 2024	29.11	+9.0%	27.00	34.00	24.81	2,50,367
Dec 2023	26.70	+6.0%	25.70	29.39	23.69	90,307
Nov 2023	25.20	+0.8%	23.80	28.48	22.65	62,900
Oct 2023	25.00	+2.8%	25.38	27.95	21.10	51,876
Sep 2023	24.31	−2.6%	23.31	28.60	23.31	71,613
Aug 2023	24.96	−2.7%	23.60	27.39	22.06	71,922
Jul 2023	25.65	+2.6%	24.50	26.78	21.49	46,014
Jun 2023	25.00	+3.2%	25.99	28.50	21.74	69,067
May 2023	24.23	−6.3%	25.87	26.50	21.11	56,623
Apr 2023	25.87	+4.3%	23.95	29.76	23.05	23,971
Mar 2023	24.80	−3.5%	26.35	29.70	21.65	49,477
Feb 2023	25.70	+3.8%	24.15	28.50	21.70	30,821
Jan 2023	24.75	−8.2%	28.60	29.85	23.45	51,557
Dec 2022	26.95	−4.6%	29.20	33.00	24.55	1,26,985
Nov 2022	28.25	+28.1%	23.00	33.95	18.50	3,16,814
Oct 2022	22.05	−14.0%	25.95	28.70	20.60	81,260
Sep 2022	25.65	+9.6%	23.40	30.05	21.60	72,704
Aug 2022	23.40	+5.2%	23.80	27.45	21.00	56,394
Jul 2022	22.25	−12.4%	25.95	26.80	21.50	31,879
Jun 2022	25.40	−8.1%	28.35	28.50	21.30	29,315
May 2022	27.65	−18.4%	34.85	36.50	26.15	78,247
Apr 2022	33.90	+23.3%	29.75	47.40	27.05	2,89,451
Mar 2022	27.50	+5.4%	27.55	31.50	24.35	89,205
Feb 2022	26.10	−21.1%	34.75	34.80	24.30	71,874
Jan 2022	33.10	+10.1%	31.45	40.75	28.25	1,81,165
Dec 2021	30.05	+13.0%	26.50	32.90	25.00	1,12,733
Nov 2021	26.60	−9.2%	29.85	31.85	23.55	85,374
Oct 2021	29.30	−10.1%	33.75	35.85	27.80	1,00,496
Sep 2021	32.60	−12.0%	37.20	38.75	31.05	84,425
Aug 2021	37.05	−30.0%	50.30	50.30	31.15	1,90,188
Jul 2021	52.90	+33.4%	38.90	55.65	36.25	2,23,420
Jun 2021	39.65	+22.6%	33.95	47.70	33.95	2,13,800
May 2021	32.35	+69.3%	20.00	32.35	20.00	74,822
Apr 2021	19.11	+30.0%	14.71	22.32	14.45	43,545
Mar 2021	14.70	−15.8%	17.65	18.55	13.80	32,541
Feb 2021	17.45	+2.6%	16.70	19.50	15.55	34,327
Jan 2021	17.00	−18.7%	20.90	21.70	16.95	49,347
Dec 2020	20.90	−9.0%	24.10	28.99	20.27	60,913
Nov 2020	22.96	+64.0%	14.30	22.96	13.21	74,704
Oct 2020	14.00	−9.7%	15.00	16.20	13.45	11,743
Sep 2020	15.50	−4.3%	15.50	15.90	12.65	24,106
Aug 2020	16.20	+23.6%	12.51	18.32	12.51	43,281
Jul 2020	13.11	+10.5%	12.00	15.16	10.70	24,247
Jun 2020	11.86	+13.0%	10.50	14.64	10.50	19,224
May 2020	10.50	−15.9%	12.49	12.75	10.46	12,337
Apr 2020	12.49	+9.6%	10.85	12.70	9.80	32,088
Mar 2020	11.40	−19.5%	14.65	15.49	11.40	1,576
Feb 2020	14.17	+13.8%	12.45	14.35	12.45	9,400
Jan 2020	12.45	+15.3%	10.33	12.99	10.33	3,009
Dec 2019	10.80	+8.0%	9.70	11.90	9.20	11,223
Nov 2019	10.00	−13.4%	12.12	12.12	9.50	3,962
Oct 2019	11.55	−11.2%	12.35	12.35	11.55	1,371
Sep 2019	13.00	+9.2%	11.90	13.00	11.31	2,742
Aug 2019	11.90	−8.8%	13.05	13.05	11.80	7,843
Jul 2019	13.05	−10.0%	13.80	17.20	12.40	42,175
Jun 2019	14.50	−18.5%	17.70	17.70	14.50	6,317
May 2019	17.80	+14.8%	14.75	18.70	13.70	2,924
Apr 2019	15.50	−13.2%	18.20	19.75	15.25	8,483
Mar 2019	17.85	−0.3%	18.65	19.40	16.55	15,931
Feb 2019	17.90	−0.6%	20.65	22.80	13.70	33,617
Jan 2019	18.00	−7.7%	20.55	22.75	16.60	12,448
Dec 2018	19.50	+1.8%	18.30	23.95	15.70	35,213
Nov 2018	19.15	−28.9%	24.55	27.80	17.20	1,12,273
Oct 2018	26.95	−13.2%	31.00	33.00	22.35	42,341
Sep 2018	31.05	+24.7%	23.60	41.75	23.05	2,06,425
Aug 2018	24.90	0.0%	22.70	29.00	22.05	37,875
Jul 2018	24.90	−11.7%	26.05	29.90	22.20	15,503
Jun 2018	28.20	+4.6%	26.00	31.00	22.50	24,924
May 2018	26.95	−5.4%	27.00	30.55	22.90	27,484
Apr 2018	28.50	−7.5%	29.30	35.65	26.65	31,918
Mar 2018	30.80	−3.3%	30.35	32.85	27.90	22,816
Feb 2018	31.85	−1.4%	31.70	35.70	28.90	49,726
Jan 2018	32.30	+0.9%	31.00	35.60	30.35	64,832
Dec 2017	32.00	+10.2%	30.45	33.90	26.30	48,299
Nov 2017	29.05	−14.3%	36.25	36.25	28.00	88,511
Oct 2017	33.90	+54.8%	19.00	36.35	19.00	1,31,960
Sep 2017	21.90	−1.4%	24.50	24.60	17.40	24,023
Aug 2017	22.20	−17.5%	26.10	26.50	18.00	28,975
Jul 2017	26.90	+4.5%	26.95	30.50	24.20	27,322
Jun 2017	25.75	+3.8%	25.95	32.50	23.45	20,825
May 2017	24.80	−17.3%	30.00	33.00	23.75	47,532
Apr 2017	30.00	+19.3%	25.15	35.30	25.00	1,59,994
Mar 2017	25.15	−6.0%	26.75	27.25	23.05	43,530
Feb 2017	26.75	−2.7%	28.45	28.45	23.20	30,121
Jan 2017	27.50	+26.1%	22.75	27.75	19.00	1,09,972
Dec 2016	21.80	+17.5%	19.25	22.90	17.50	6,204
Nov 2016	18.55	−7.3%	19.10	20.95	16.00	12,369
Oct 2016	20.00	+11.4%	18.80	24.90	18.80	33,969
Sep 2016	17.95	−0.3%	18.90	20.75	16.25	23,236
Aug 2016	18.00	+15.0%	16.40	20.80	16.40	65,925
Jul 2016	15.65	+36.0%	12.08	15.65	12.08	14,884
Jun 2016	11.51	−19.2%	14.25	14.25	10.45	8,185
May 2016	14.24	+37.5%	10.87	14.28	10.87	4,150
Apr 2016	10.36	+3.0%	9.57	10.36	9.26	6,558
Mar 2016	10.06	−15.4%	11.30	12.48	9.95	6,767
Feb 2016	11.89	−15.4%	13.35	14.75	11.89	8,074
Jan 2016	14.05	−13.3%	17.00	18.70	14.00	15,578
Dec 2015	16.21	+21.6%	13.99	17.10	12.09	11,216
Nov 2015	13.33	−4.0%	14.52	15.00	12.33	8,555
Oct 2015	13.89	+29.9%	10.50	13.89	10.50	7,585
Sep 2015	10.69	−5.4%	10.74	11.02	9.02	5,472
Aug 2015	11.30	−9.4%	13.09	13.60	11.30	7,175
Jul 2015	12.47	+5.2%	12.30	13.00	10.55	51,211
Jun 2015	11.85	−17.1%	14.30	17.01	11.01	22,498
May 2015	14.30	−5.9%	15.50	19.90	13.00	63,240
Apr 2015	15.20	−20.0%	18.80	19.00	12.90	16,559
Mar 2015	19.00	+6.7%	18.65	22.30	16.95	62,635
Feb 2015	17.80	+10.1%	15.40	18.20	10.85	35,764
Jan 2015	16.16	+65.4%	10.25	18.05	10.25	34,404
Dec 2014	9.77	+12.7%	8.40	9.77	8.00	22,783
Nov 2014	8.67	+6.6%	7.75	9.36	7.75	23,815
Oct 2014	8.13	−28.1%	10.74	10.74	8.13	16,645
Sep 2014	11.30	−5.0%	11.90	14.59	9.95	28,529
Aug 2014	11.89	+54.4%	7.70	13.55	7.35	84,317
Jul 2014	7.70	+17.6%	6.25	8.47	6.25	35,613
Jun 2014	6.55	+79.5%	3.83	6.85	3.64	13,708
May 2014	3.65	0.0%	3.83	3.83	3.50	5,950
Apr 2014	3.65	−17.4%	4.40	4.40	3.65	3,162
Mar 2014	4.42	+16.9%	3.96	4.42	3.91	8,230
Feb 2014	3.78	+10.2%	3.60	3.78	3.60	2,000
Jan 2014	3.43	+13.2%	2.88	3.43	2.70	10,835
Nov 2013	3.03	−13.4%	3.50	3.50	3.03	600
Oct 2013	3.50	0.0%	3.50	3.50	3.50	80
Sep 2013	3.50	−4.6%	3.50	3.50	3.50	35
Aug 2013	3.67	+4.9%	3.67	3.67	3.67	150
Jul 2013	3.50	0.0%	3.50	3.50	3.50	400
Apr 2013	3.50	0.0%	3.50	3.67	3.50	740
Mar 2013	3.50	−27.1%	5.04	5.55	3.50	8,255
Feb 2013	4.80	−15.9%	5.98	5.98	4.80	16,330
Jan 2013	5.71	−14.0%	6.97	7.86	5.71	10,090
Dec 2012	6.64	+7.1%	5.90	7.60	5.65	4,988
Nov 2012	6.20	+18.1%	5.50	6.20	5.23	6,759
Oct 2012	5.25	+0.8%	4.95	5.32	4.50	8,265
Sep 2012	5.21	−36.2%	8.20	8.20	5.21	1,235
Aug 2012	8.16	+54.0%	5.56	8.21	5.11	49,372
Jul 2012	5.30	−2.9%	5.19	5.77	5.00	17,940
Jun 2012	5.46	−0.7%	5.25	5.70	5.00	3,474
May 2012	5.50	−5.0%	5.55	5.77	5.24	8,689
Apr 2012	5.79	+36.6%	4.45	6.39	4.45	7,620
Mar 2012	4.24	+28.5%	3.46	4.24	3.40	5,847
Feb 2012	3.30	+4.8%	3.30	3.30	3.30	501
Jan 2012	3.15	+12.5%	2.94	3.15	2.94	1,600
Dec 2011	2.80	−20.0%	3.35	3.40	2.80	5,775
Nov 2011	3.50	−22.7%	4.75	4.75	3.48	911
Oct 2011	4.53	−17.6%	5.50	5.51	4.53	3,527
Sep 2011	5.50	+12.7%	5.12	6.42	5.12	1,372
Aug 2011	4.88	−9.5%	5.39	5.40	4.88	4,450
Jul 2011	5.39	−8.0%	5.75	6.14	4.72	11,969
Jun 2011	5.86	−14.7%	6.53	6.85	5.10	22,956
May 2011	6.87	−21.0%	8.27	8.70	6.87	6,515
Apr 2011	8.70	+33.8%	6.55	9.18	6.10	7,069
Mar 2011	6.50	−8.8%	7.10	8.50	5.85	16,741
Feb 2011	7.13	−22.4%	9.19	9.50	7.13	6,979
Jan 2011	9.19	+53.2%	6.02	9.72	6.02	97,370
Dec 2010	6.00	+3.4%	5.55	6.17	5.09	25,611
Nov 2010	5.80	+3.8%	5.85	6.63	5.80	64,731
Oct 2010	5.59	−0.4%	5.33	6.44	4.90	36,265
Sep 2010	5.61	−5.1%	5.62	6.74	5.00	59,466
Aug 2010	5.91	+18.2%	5.25	6.57	5.05	52,383
Jul 2010	5.00	−9.9%	5.79	5.80	4.95	21,104
Jun 2010	5.55	+4.1%	5.56	5.98	4.80	38,451
May 2010	5.33	+8.3%	4.68	5.95	4.57	42,175
Apr 2010	4.92	+26.2%	4.00	5.25	3.78	44,069
Mar 2010	3.90	+18.9%	3.18	4.35	3.18	39,553
Feb 2010	3.28	−33.7%	4.72	4.76	3.28	69,305
Jan 2010	4.95	−15.4%	5.85	6.14	4.95	31,761
Dec 2009	5.85	+10.2%	5.10	5.85	4.53	24,723
Nov 2009	5.31	−15.4%	5.97	6.44	4.42	25,251
Oct 2009	6.28	−5.0%	6.94	7.28	5.33	29,284
Sep 2009	6.61	+55.5%	4.00	6.61	3.83	64,816
Aug 2009	4.25	+4.9%	4.45	5.40	4.25	11,475
Jul 2009	4.05	−14.7%	4.52	4.97	4.00	11,635
Jun 2009	4.75	−7.2%	5.12	6.72	4.75	54,237
May 2009	5.12	+28.0%	4.00	5.12	3.48	6,951
Apr 2009	4.00	+19.8%	3.20	4.15	3.20	25,847
Mar 2009	3.34	−31.6%	4.64	4.68	3.33	51,023
Feb 2009	4.88	−11.6%	5.79	6.35	4.66	17,825
Jan 2009	5.52	+29.9%	4.46	5.52	3.70	31,357
Dec 2008	4.25	−1.4%	4.10	4.93	3.52	10,216
Nov 2008	4.31	−24.5%	5.43	5.43	4.31	2,875
Oct 2008	5.71	−7.2%	5.85	6.45	5.71	6,460
Sep 2008	6.15	−6.8%	6.90	7.27	5.97	16,949
Aug 2008	6.60	+8.4%	5.79	7.50	5.51	7,061
Jul 2008	6.09	+6.1%	5.46	6.09	5.19	1,903
Jun 2008	5.74	+0.5%	5.43	6.65	4.77	3,42,968
May 2008	5.71	+13.3%	5.29	7.87	4.98	30,606
Apr 2008	5.04	+3.9%	4.62	5.19	4.36	22,621
Mar 2008	4.85	−4.9%	5.00	5.15	4.19	19,379
Feb 2008	5.10	−8.1%	5.60	6.34	4.56	22,919
Jan 2008	5.55	−40.6%	9.81	10.75	4.89	1,97,816
Dec 2007	9.35	+96.4%	4.76	9.35	4.58	80,228
Nov 2007	4.76	−13.6%	5.78	6.06	4.50	32,876
Oct 2007	5.51	−17.8%	6.79	7.23	5.15	23,894
Sep 2007	6.70	−4.8%	6.71	7.40	6.06	37,806
Aug 2007	7.04	−3.8%	7.10	8.02	6.02	61,740
Jul 2007	7.32	−7.0%	8.24	9.71	6.85	1,46,666
Jun 2007	7.87	+48.5%	5.30	7.87	4.85	1,42,576
May 2007	5.30	+1.0%	4.99	5.75	4.70	45,047
Apr 2007	5.25	+13.4%	4.50	5.47	4.40	18,314
Mar 2007	4.63	−1.3%	4.92	5.25	3.65	35,626
Feb 2007	4.69	−31.5%	6.51	6.51	4.19	3,45,804
Jan 2007	6.85	–	3.50	7.95	3.20	97,356

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	23.44	23.44	21.14	22.74	22.67	320
27 Oct 2026	21.87	23.67	21.26	21.66	–	54
26 Oct 2026	21.00	23.25	20.77	22.32	22.94	1,889
23 Oct 2026	20.90	22.90	20.35	21.03	21.74	5,899
22 Oct 2026	24.30	24.30	20.15	22.32	21.46	6,013
21 Oct 2026	24.80	24.80	21.55	24.30	24.30	9,833
19 Oct 2026	21.10	21.33	21.10	21.33	21.26	446
16 Oct 2026	22.84	22.92	21.51	21.82	21.86	1,809
15 Oct 2026	22.15	23.90	21.25	22.11	22.11	3,708
14 Oct 2026	22.11	22.12	22.05	22.11	22.11	1,285
13 Oct 2026	22.50	22.95	22.11	22.11	22.17	371
12 Oct 2026	22.81	22.81	22.00	22.53	22.17	345
9 Oct 2026	22.77	22.77	22.00	22.59	22.27	818
8 Oct 2026	23.00	23.85	20.20	21.10	21.71	2,488
7 Oct 2026	23.54	24.24	22.00	22.90	22.60	815
6 Oct 2026	23.67	23.67	22.51	23.54	23.47	447
5 Oct 2026	23.98	23.98	22.51	23.67	23.17	565
1 Oct 2026	22.20	23.69	22.20	22.99	22.59	2,383
30 Sep 2026	23.79	23.79	22.01	23.74	23.24	1,951
29 Sep 2026	24.19	24.50	23.01	23.80	23.70	2,060
28 Sep 2026	23.51	24.28	22.50	22.65	22.80	2,997
25 Sep 2026	24.00	24.00	23.00	23.16	23.42	5,226

Prices in ₹ per share as traded, not adjusted.