EMA India Share Price History

EMA India

CMP as on12-Oct-21 10:15

₹ 13.50
0.64 4.98%

Open

₹ 13.50

Turnover (lac)

Prev. Close

₹ 12.86

Day's Vol (shares)

₹ 10

Day's Range

₹ 13.50
₹ 13.50

EMA India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Oct-2021 13.50 13.50 13.50 13.50 1 0 10 0 0
08-Oct-2021 12.50 12.90 12 12.90 9 0.02 1,680 0.86 0.36
07-Oct-2021 12.30 12.30 12.30 12.30 2 0 78 0 0
06-Oct-2021 12.30 12.30 12.30 12.30 4 0 166 0 0
04-Oct-2021 12.20 12.80 12.20 12.30 6 0 180 0.58 0.03
01-Oct-2021 11.60 12.20 11.60 12.20 6 0 373 0.58 0.58
29-Sep-2021 12.20 12.20 11.60 11.60 12 0 207 0.61 -0.60
28-Sep-2021 12.60 13.50 12.20 12.20 16 0.01 401 1.27 -0.40
27-Sep-2021 12.80 14 12.80 12.90 7 0 365 1.20 0.05
24-Sep-2021 14.10 14.80 13.40 13.40 10 0.01 931 1.40 -0.70
23-Sep-2021 14.10 14.80 14.10 14.10 12 0.01 413 0.73 0
22-Sep-2021 14.40 14.80 13.40 14.80 17 0.01 690 1.40 0.39
21-Sep-2021 14.60 14.60 14.10 14.10 19 0.02 1,015 0.46 -0.50
20-Sep-2021 15.50 15.50 14.70 14.80 12 0 260 0.77 -0.70
17-Sep-2021 15.50 16 15.50 15.50 12 0.01 551 0.49 0
16-Sep-2021 18 18 16.30 16.30 26 0.02 1,240 1.70 -1.70
Open ZERO Brokerage Demat Account