Emami Share Price History

Emami

CMP as on 04-Dec-21 12:36

₹ 550.00
-1.20 -0.22%

Open

₹ 558.00

Turnover (lac)

₹ 29,155

Prev. Close

₹ 551.20

Day's Vol (shares)

₹ 53,00,869

Day's Range (₹)

₹ 538.00
₹ 568.00

CMP as on04-Dec-21 14:20

₹ 548.00
-1.1 -0.2%

Open

₹ 549.10

Turnover (lac)

₹ 16

Prev. Close

₹ 549.10

Day's Vol (shares)

₹ 5,00,051

Day's Range

₹ 545.00
₹ 549.10

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 ()
03-Dec-2021 534 555 520 551 38,132 388 310,545 35.50 17.20
02-Dec-2021 514 539 513 535 16,757 433 639,960 26.10 21.20
01-Dec-2021 529 529 511 514 13,610 639 1,087,762 18 -15
30-Nov-2021 514 532 506 527 27,057 193 175,161 25.80 13.30
29-Nov-2021 535 540 511 516 15,264 108 72,279 29 -19
26-Nov-2021 523 546 509 531 10,078 218 319,472 36.40 7.95
25-Nov-2021 520 528 518 526 15,554 96.50 87,655 9.75 5.55
24-Nov-2021 523 527 515 522 18,680 172 179,889 11.40 -0.70
23-Nov-2021 517 530 517 524 13,960 1,118 932,932 13 6.50
22-Nov-2021 513 535 503 531 29,123 310 304,175 32 17.80
18-Nov-2021 524 531 512 516 23,283 275 380,741 19.50 -7.90
17-Nov-2021 534 536 522 527 23,949 1,258 2,183,760 14 -7.10
16-Nov-2021 529 540 529 536 21,728 328 479,296 10.40 6.40
15-Nov-2021 552 552 525 529 28,015 588 816,083 27 -23
12-Nov-2021 542 568 542 557 23,428 432 488,575 25.40 14.20
11-Nov-2021 556 556 538 542 9,379 77 79,110 17.40 -14
10-Nov-2021 570 570 552 556 16,868 225 196,852 17.80 -14
09-Nov-2021 558 579 555 570 15,834 468 601,852 23.10 12.10
08-Nov-2021 557 562 550 558 11,412 271 398,049 12.20 0.85
04-Nov-2021 570 571 562 564 1,333 15.20 15,585 8.45 -6.30

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