- EMBASSY Share Price History

CMP as on 03-Dec-21 0:00

363.40

0.00 0%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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