EMA India Share Price History

EMA India

CMP as on08-Dec-21 15:15

₹ 16.25
0 0%

Open

₹ 15.45

Turnover (lac)

Prev. Close

₹ 16.25

Day's Vol (shares)

₹ 6

Day's Range

₹ 15.45
₹ 16.25

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 ()
08-Dec-2021 15.50 16.30 15.50 16.30 2 0 6 0.80 0.80
07-Dec-2021 16.30 16.30 16.30 16.30 6 0.01 440 0 0
06-Dec-2021 16.30 16.30 16.30 16.30 2 0 3 0 0
02-Dec-2021 16.30 16.30 16.30 16.30 5 0 205 0 0
01-Dec-2021 16.30 16.30 16.30 16.30 6 0 297 0 0
30-Nov-2021 17.10 17.10 17.10 17.10 1 0 6 0 0
29-Nov-2021 17.10 17.10 17.10 17.10 1 0 2 0 0
26-Nov-2021 17.10 17.10 17.10 17.10 1 0 1 0 0
25-Nov-2021 17.10 17.10 17.10 17.10 1 0 10 0 0
24-Nov-2021 17.10 17.10 17.10 17.10 6 0.01 603 0 0
23-Nov-2021 18 18 18 18 1 0 5 0 0
22-Nov-2021 18 18 18 18 2 0 50 0 0
18-Nov-2021 18.90 18.90 18.90 18.90 7 0.01 560 0 0
17-Nov-2021 20 20 19.90 19.90 3 0 150 0.10 -0.10
16-Nov-2021 20.40 20.40 20.40 20.40 8 0.01 291 0 0
15-Nov-2021 20.40 20.40 20.20 20.20 14 0.02 1,003 0.20 -0.20
12-Nov-2021 20.30 20.30 20.30 20.30 8 0.01 577 0 0
11-Nov-2021 21.30 21.30 19.30 19.30 8 0 89 2 -2
10-Nov-2021 20.50 20.50 20.40 20.40 12 0.01 589 0.15 -0.10
09-Nov-2021 19.90 19.90 19 19.90 12 0.01 591 0.94 0.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity