EMCO Share Price History

EMCO

CMP as on 23-Oct-20 15:17

₹ 1.15
0.05 4.55%

Open

₹ 1.15

Turnover (lac)

Prev. Close

₹ 1.10

Day's Vol (shares)

₹ 2,957

Day's Range (₹)

₹ 1.15
₹ 1.15

CMP as on23-Oct-20 15:28

₹ 1.35
0.05 3.85%

Open

₹ 1.25

Turnover (lac)

Prev. Close

₹ 1.30

Day's Vol (shares)

₹ 7,926

Day's Range

₹ 1.25
₹ 1.35

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 ()
23-Oct-2020 1.15 1.15 1.15 1.15 18 0 2,957 0 0
22-Oct-2020 1.10 1.20 1.10 1.10 29 0.01 6,927 0.10 0
21-Oct-2020 1.20 1.20 1.15 1.15 36 0.01 12,200 0.05 -0.10
20-Oct-2020 1.20 1.20 1.20 1.20 8 0.01 7,520 0 0
19-Oct-2020 1.20 1.20 1.15 1.15 18 0.02 15,078 0.05 -0.10
16-Oct-2020 1.25 1.25 1.20 1.20 23 0.01 5,692 0.05 -0.10
15-Oct-2020 1.20 1.25 1.15 1.25 28 0.01 6,895 0.10 0.05
14-Oct-2020 1.30 1.30 1.20 1.20 20 0.01 8,521 0.10 -0.10
13-Oct-2020 1.25 1.25 1.25 1.25 5 0 1,145 0 0
12-Oct-2020 1.25 1.30 1.20 1.20 29 0.01 5,802 0.10 -0.10
09-Oct-2020 1.30 1.30 1.25 1.25 6 0 652 0.05 -0.10
08-Oct-2020 1.35 1.35 1.30 1.30 10 0.01 4,335 0.05 -0.10
07-Oct-2020 1.40 1.40 1.35 1.35 34 0.02 13,056 0.05 -0
06-Oct-2020 1.35 1.40 1.30 1.40 16 0.01 4,353 0.10 0.05
05-Oct-2020 1.35 1.35 1.35 1.35 27 0.02 12,313 0 0
01-Oct-2020 1.45 1.45 1.40 1.40 12 0.01 8,835 0.05 -0.10
30-Sep-2020 1.40 1.45 1.35 1.45 16 0 1,688 0.10 0.05
29-Sep-2020 1.35 1.40 1.30 1.40 23 0 2,959 0.10 0.05
28-Sep-2020 1.35 1.35 1.30 1.35 33 0.02 11,542 0.05 0
25-Sep-2020 1.35 1.35 1.35 1.35 13 0.01 6,052 0 0
24-Sep-2020 1.45 1.50 1.40 1.40 19 0 2,191 0.10 -0.10