EMMBI Historical Share Price Data

Emmbi Industries

CMP as on 02-Dec-22 15:40

93.45

Open

₹ 92.65

Turnover (lac)

₹ 32

Prev. Close

₹ 93.20

Day's Vol (shares)

₹ 33,838

Day's Range (₹)

₹ 92.65
₹ 97.85

Emmbi Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2022 92.70 97.90 92.70 93.50 1,235 3.20 8,655 5.20 0.80
01-Dec-2022 93.80 94.60 92 93.20 509 0.77 4,760 2.60 -0.60
30-Nov-2022 93.60 94.60 91.80 93.10 385 2.20 19,671 2.85 -0.50
29-Nov-2022 95.80 95.80 93.20 94.40 241 0.73 5,008 2.65 -1.40
28-Nov-2022 94.30 97.90 93 95.10 736 4.97 32,750 4.85 0.80
25-Nov-2022 93.40 95 91.40 93.40 374 1.45 10,257 3.65 -0.10
24-Nov-2022 92.30 94.10 92.20 92.60 220 0.30 2,071 1.95 0.30
23-Nov-2022 94.70 94.70 92.10 92.50 240 0.82 6,366 2.65 -2.30
22-Nov-2022 94.50 94.50 91.80 93.50 198 0.73 6,408 2.70 -1
21-Nov-2022 93.30 94 90.90 92.20 354 0.69 4,763 3.10 -1.10
18-Nov-2022 93.30 95 90.60 91.70 632 1.56 9,219 4.45 -1.60
17-Nov-2022 93.20 93.30 91.50 91.70 213 0.55 3,964 1.80 -1.50
16-Nov-2022 95.30 95.30 91.10 91.60 651 2.28 19,197 4.20 -3.70
15-Nov-2022 95 95.50 93 93.60 337 1.24 8,360 2.50 -1.50
14-Nov-2022 98.30 98.30 93 93.70 301 1.92 15,449 5.30 -4.60
11-Nov-2022 95.80 97.50 92.90 96.50 537 2.39 15,598 4.60 0.70
10-Nov-2022 97.30 101 95.20 95.80 558 3.38 16,353 5.60 -1.50
09-Nov-2022 99 99 97.20 97.70 164 0.57 4,030 1.75 -1.30
07-Nov-2022 99 99.40 97.10 97.60 287 1.63 12,126 2.30 -1.40
04-Nov-2022 101 101 97.20 99 177 0.36 1,967 3.40 -1.60

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp