Home > Share Market > Stocks > > EMBASSY Share Price History

- EMBASSY Share Price History

CMP as on 03-Dec-21 0:00

363.40

Open

₹ 361.80

Turnover (lac)

₹ 671

Prev. Close

₹ 0.00

Day's Vol (shares)

₹ 1,84,703

Day's Range (₹)

₹ 361.05
₹ 365.80

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 379 379 375 375 8,704 147 320,202 3.89 -3.40
24-May-2022 378 379 375 377 1,874 63.70 150,496 3.80 -1.40
23-May-2022 375 382 373 376 3,000 25.30 58,477 9.17 1.28
20-May-2022 376 382 371 373 5,546 80.10 169,350 11.50 -2.60
19-May-2022 370 378 369 373 2,866 30 58,038 8.50 2.75
18-May-2022 372 374 369 370 6,008 121 289,252 4.60 -1.50
17-May-2022 369 375 369 371 3,733 90.50 209,437 5.98 2.33
16-May-2022 376 376 371 371 2,640 120 292,773 4.50 -4.20
13-May-2022 372 382 372 373 7,440 108 237,775 9.48 0.50
12-May-2022 372 390 368 377 8,204 630 1,598,580 21.50 5.46
11-May-2022 371 374 369 372 13,362 108 252,866 4.39 0.89
10-May-2022 378 378 367 370 6,304 186 422,081 10.70 -8.40
09-May-2022 383 385 374 375 7,906 95.90 220,505 11.30 -8.20
06-May-2022 383 388 380 383 9,285 87.90 183,861 7.79 -0.30
05-May-2022 389 389 384 385 3,452 31.50 67,207 4.70 -3.80
04-May-2022 392 392 384 387 22,029 341 796,189 7.92 -4.80
02-May-2022 385 390 382 384 3,865 151 382,069 8 -1.40
29-Apr-2022 390 393 383 385 18,861 636 1,614,741 10.20 -4.90
28-Apr-2022 390 390 385 389 5,156 236 591,404 5.90 -1.50
27-Apr-2022 385 391 381 389 4,242 122 280,056 9.80 4.50
26-Apr-2022 385 386 382 385 4,949 64.10 155,896 3.83 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity