EMCO Share Price History

EMCO

CMP as on 03-Dec-20 13:24

₹ 1.30
0.05 4%

Open

₹ 1.25

Turnover (lac)

Prev. Close

₹ 1.25

Day's Vol (shares)

₹ 4,946

Day's Range (₹)

₹ 1.25
₹ 1.30

CMP as on03-Dec-20 14:39

₹ 1.26
-0.05 -3.82%

Open

₹ 1.25

Turnover (lac)

Prev. Close

₹ 1.31

Day's Vol (shares)

₹ 7,500

Day's Range

₹ 1.25
₹ 1.36

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 ()
03-Dec-2020 1.25 1.30 1.25 1.30 13 0.01 4,996 0.05 0.05
02-Dec-2020 1.25 1.30 1.25 1.25 6 0.01 5,611 0.05 0
01-Dec-2020 1.25 1.25 1.20 1.25 25 0.01 11,795 0.05 0
27-Nov-2020 1.15 1.20 1.15 1.20 26 0.01 9,441 0.05 0.05
26-Nov-2020 1.15 1.15 1.15 1.15 20 0.01 6,480 0 0
25-Nov-2020 1.10 1.10 1 1.10 23 0.01 11,471 0.10 0
24-Nov-2020 1.05 1.10 1 1.05 34 0.01 10,042 0.10 0
23-Nov-2020 1.10 1.10 1.05 1.05 20 0.02 17,290 0.05 -0.10
20-Nov-2020 1.10 1.10 1.05 1.10 15 0.01 5,758 0.05 0
19-Nov-2020 1.15 1.15 1.10 1.10 23 0.01 7,888 0.05 -0
18-Nov-2020 1.10 1.15 1.10 1.10 21 0.01 7,631 0.05 0
17-Nov-2020 1.25 1.25 1.15 1.15 22 0 3,662 0.10 -0.10
14-Nov-2020 1.20 1.20 1.20 1.20 5 0 1,884 0 0
13-Nov-2020 1.25 1.25 1.20 1.20 21 0.01 9,568 0.05 -0.10
12-Nov-2020 1.30 1.30 1.20 1.25 8 0 722 0.10 -0.10
11-Nov-2020 1.35 1.35 1.25 1.25 14 0 3,626 0.10 -0.10
10-Nov-2020 1.35 1.40 1.30 1.30 19 0.02 14,727 0.10 -0.10
09-Nov-2020 1.45 1.45 1.35 1.35 27 0.01 5,284 0.10 -0.10
06-Nov-2020 1.40 1.40 1.40 1.40 16 0 3,088 0 0
05-Nov-2020 1.35 1.40 1.30 1.35 23 0 2,039 0.10 0
04-Nov-2020 1.30 1.35 1.30 1.35 22 0 1,309 0.05 0.05