Emmbi Industries Ltd (Emmbi Industries) Corporate Action | India Infoline

Emmbi Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Sep-2023	89.55	91.4	87.9	90.15	832	6786564.5	50132	3.50	0.60
05-Sep-2023	91	92	89.05	91.25	988	10555442.3	86221	2.95	0.25
06-Sep-2023	91.25	93.35	89.05	92.35	2321	20699332.75	149542	4.30	1.10
07-Sep-2023	96.55	101.85	93.9	99.7	7906	64729567.85	283427	7.95	3.15
08-Sep-2023	100.5	116.35	100	112.1	19832	178575059.8	453527	16.35	11.60
11-Sep-2023	113.7	117	111.5	113.15	5697	36370698.7	195868	5.50	-0.55
12-Sep-2023	112.5	113.2	102.2	103.9	5596	30777964.25	154855	11.00	-8.60
13-Sep-2023	103	113	102	110.2	3620	23070636.55	86798	11.00	7.20
14-Sep-2023	111.3	112.5	107.15	108.55	2492	11437839.75	58995	5.35	-2.75
15-Sep-2023	109.5	111.95	109	109.25	1373	9987768.65	62469	2.95	-0.25
18-Sep-2023	109.25	110.7	107.1	109.2	1366	8933454.6	59858	3.60	-0.05
20-Sep-2023	108	115.25	107.55	109.05	4069	23361734.2	92756	7.70	1.05
21-Sep-2023	108.2	111.45	106.15	107	1440	6602724.45	34667	5.30	-1.20
22-Sep-2023	108.6	127	108.1	118.5	16143	192029414.3	373375	18.90	9.90
25-Sep-2023	119	123	116.55	119.25	7036	43576078	165119	6.45	0.25
26-Sep-2023	118.45	119.85	112.2	112.9	3567	21090848.2	98700	7.65	-5.55
27-Sep-2023	113.8	116.85	111.2	115.85	2360	11862379.45	50076	5.65	2.05
28-Sep-2023	115.85	118	114.25	116.3	1735	10383009.5	47729	3.75	0.45
29-Sep-2023	117.45	120.6	113.05	114.75	1781	14033446.15	65550	7.55	-2.70