EMCO Share Price History

EMCO

CMP as on 25-Oct-21 14:34

₹ 1.90
0.05 2.7%

Open

₹ 1.90

Turnover (lac)

₹ 1

Prev. Close

₹ 1.85

Day's Vol (shares)

₹ 46,198

Day's Range (₹)

₹ 1.80
₹ 1.90

CMP as on25-Oct-21 13:31

₹ 1.66
-0.06 -3.49%

Open

₹ 1.64

Turnover (lac)

Prev. Close

₹ 1.72

Day's Vol (shares)

₹ 1,33,916

Day's Range

₹ 1.64
₹ 1.66

EMCO 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-Oct-2021 1.90 1.90 1.80 1.90 46 0.09 46,198 0.10 0
22-Oct-2021 1.85 1.85 1.85 1.85 42 0.03 14,573 0 0
21-Oct-2021 1.90 1.90 1.90 1.90 36 0.07 36,698 0 0
20-Oct-2021 2.10 2.10 1.95 1.95 73 0.16 78,974 0.15 -0.20
19-Oct-2021 2.20 2.20 2 2.05 63 0.07 36,409 0.20 -0.20
18-Oct-2021 2.20 2.20 2.10 2.10 45 0.07 30,807 0.10 -0.10
14-Oct-2021 2.20 2.20 2.20 2.20 60 0.08 36,231 0 0
13-Oct-2021 2.50 2.50 2.30 2.30 50 0.06 25,624 0.20 -0.20
12-Oct-2021 2.40 2.40 2.20 2.40 113 0.20 85,332 0.20 0
11-Oct-2021 2.30 2.30 2.10 2.30 93 0.23 104,413 0.20 0
08-Oct-2021 2.20 2.20 2.10 2.20 60 0.15 66,883 0.10 0
07-Oct-2021 2.10 2.10 2.10 2.10 19 0.02 8,909 0 0
06-Oct-2021 1.95 2 1.95 2 20 0.03 15,017 0.05 0.05
05-Oct-2021 1.95 1.95 1.85 1.95 75 0.13 66,190 0.10 0
04-Oct-2021 1.90 1.95 1.85 1.90 43 0.05 25,089 0.10 0
01-Oct-2021 1.95 1.95 1.85 1.90 41 0.09 45,859 0.10 -0.10
30-Sep-2021 1.90 1.90 1.80 1.90 27 0.04 19,718 0.10 0
29-Sep-2021 1.95 1.95 1.85 1.85 26 0.03 15,505 0.10 -0.10
28-Sep-2021 1.95 1.95 1.85 1.90 45 0.08 42,504 0.10 -0.10
27-Sep-2021 1.95 2 1.90 1.90 52 0.06 28,770 0.10 -0.10
Open ZERO Brokerage Demat Account