EMMBI Historical Share Price Data

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(₹)
07-Nov-2023	111	111	106.9	108.5	612	2732883.05	13001	4.10	-2.50
08-Nov-2023	108.5	110	107.05	108.9	421	2281631.3	13705	2.95	0.40
09-Nov-2023	111.05	111.05	105.55	106.55	457	2024021.25	10995	5.50	-4.50
10-Nov-2023	106.7	108.6	103.05	106.8	385	2416343.55	10700	5.55	0.10
12-Nov-2023	107.95	108.5	104.8	106.6	280	1451522.05	8721	3.70	-1.35
13-Nov-2023	108.9	108.9	105	105.5	787	2668956.35	13694	3.90	-3.40
15-Nov-2023	107.95	107.95	103.35	105.65	711	3882126.6	22196	4.60	-2.30
16-Nov-2023	105.8	114	105.8	111.05	1409	10519423.25	43113	8.20	5.25
17-Nov-2023	110.5	111	107.05	108.4	1281	4955371.55	27343	3.95	-2.10
20-Nov-2023	108.4	110.55	106.85	107.1	411	2075922.45	12727	3.70	-1.30
21-Nov-2023	107.7	108.45	105.4	106	1226	7327209.05	41422	3.05	-1.70
22-Nov-2023	108	109.65	105.45	107.9	729	4825417.05	31373	4.20	-0.10
23-Nov-2023	109.5	109.5	106	106.3	1031	4499309.15	21689	3.50	-3.20
24-Nov-2023	108	109.45	103.05	104.55	1676	9352757.55	50539	6.40	-3.45
28-Nov-2023	107	108.3	104	104.4	1009	4116254.85	24334	4.30	-2.60
29-Nov-2023	104.9	106	104.15	104.7	685	2733997.2	14437	1.85	-0.20
30-Nov-2023	103.05	105	101	101.75	1576	9014852.25	55407	4.00	-1.30
01-Dec-2023	102.3	103.45	99.6	101.75	2221	10443018.6	59542	3.85	-0.55
04-Dec-2023	102.35	103.9	100.55	101.85	1626	11121170.4	64058	3.35	-0.50
05-Dec-2023	101.15	104	101.15	102.7	553	3456281.75	21159	2.85	1.55
06-Dec-2023	103	103.4	101	101.5	618	3746382.55	26566	2.40	-1.50

Emmbi Industries Ltd Share Price