Emami Share Price History

Emami

CMP as on 21-Oct-21 15:42

₹ 541.95
8.90 1.67%

Open

₹ 533.05

Turnover (lac)

₹ 3,161

Prev. Close

₹ 533.05

Day's Vol (shares)

₹ 5,83,207

Day's Range (₹)

₹ 527.55
₹ 551.50

CMP as on21-Oct-21 15:43

₹ 538.80
6.85 1.29%

Open

₹ 540.00

Turnover (lac)

₹ 16

Prev. Close

₹ 531.95

Day's Vol (shares)

₹ 23,827

Day's Range

₹ 528.00
₹ 551.35

Emami Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2021 536 545 527 533 38,819 255 331,117 18 -3.10
19-Oct-2021 545 548 542 544 16,579 581 910,690 5.70 -0.60
18-Oct-2021 552 558 541 545 43,999 541 792,625 17.10 -7
14-Oct-2021 544 552 540 550 15,383 240 232,097 11.90 6.25
13-Oct-2021 539 547 539 542 18,032 812 1,261,154 8.10 2.70
12-Oct-2021 545 545 532 536 24,079 862 1,339,542 13.30 -9.40
11-Oct-2021 552 559 540 545 29,108 406 452,666 18.30 -6.50
08-Oct-2021 547 555 545 552 14,376 222 225,651 9.75 5.10
07-Oct-2021 549 555 542 546 19,885 561 849,015 13.50 -3.20
06-Oct-2021 570 574 543 551 23,339 461 605,040 30.30 -18
05-Oct-2021 559 576 556 567 26,273 534 698,578 19.90 7.35
04-Oct-2021 570 576 559 565 30,833 1,111 1,532,949 16.80 -4.80
01-Oct-2021 570 580 569 570 14,938 279 346,753 10.90 0.05
30-Sep-2021 590 590 570 574 27,080 710 971,953 19.80 -16
29-Sep-2021 577 590 574 587 18,658 236 270,450 15.70 9.15
28-Sep-2021 585 590 573 580 50,477 579 783,599 17.10 -4.90
27-Sep-2021 592 599 586 589 17,879 165 117,617 12.80 -2.80
24-Sep-2021 590 598 576 585 18,893 276 262,487 22.10 -4.30
23-Sep-2021 587 589 581 584 11,954 133 125,067 7.35 -2.30
22-Sep-2021 584 593 579 585 21,445 189 196,593 13.70 0.90
21-Sep-2021 580 586 568 581 16,399 271 314,973 17.80 1.10
Open ZERO Brokerage Demat Account