Emmessar Biotech & Nutrition Share Price History

Emmessar Biotech & Nutrition

CMP as on05-Aug-21 14:30

₹ 43.20
-2.25 -4.95%

Open

₹ 43.20

Turnover (lac)

₹ 1

Prev. Close

₹ 45.45

Day's Vol (shares)

₹ 1,451

Day's Range

₹ 43.20
₹ 43.20

Emmessar Biotech & Nutrition Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 45.50 45.50 45.50 45.50 34 0.15 3,276 0 0
03-Aug-2021 47.80 47.80 47.80 47.80 46 0.51 10,570 0 0
02-Aug-2021 50.30 50.30 50.30 50.30 48 0.11 2,265 0 0
30-Jul-2021 52.90 52.90 52.90 52.90 75 0.37 7,085 0 0
29-Jul-2021 55.70 55.70 53 55.70 138 1.22 18,693 2.65 0
28-Jul-2021 54.50 54.50 50 53 228 3.32 43,934 4.50 -1.50
27-Jul-2021 52 52 52 52 25 0.33 6,405 0 0
26-Jul-2021 49.50 49.50 49.50 49.50 24 0.10 2,058 0 0
23-Jul-2021 47.20 47.20 47.20 47.20 30 0.42 8,850 0 0
22-Jul-2021 40.80 45 40.80 45 70 0.53 11,400 4.20 4.20
20-Jul-2021 43.10 47 42.90 42.90 98 0.52 11,535 4.10 -0.30
19-Jul-2021 44 45.70 43.70 45.10 130 0.68 15,422 2 1.10
16-Jul-2021 49.30 50.50 45.90 45.90 93 0.42 8,474 4.60 -3.40
15-Jul-2021 50.80 53.30 48.30 48.30 222 1.04 17,635 5 -2.50
14-Jul-2021 50.80 50.80 50.80 50.80 49 0.28 5,423 0 0
13-Jul-2021 48.40 48.40 48.40 48.40 75 0.37 7,668 0 0
12-Jul-2021 45 46.10 45 46.10 47 0.23 4,930 1.10 1.10
09-Jul-2021 44 44 44 44 22 0.22 4,966 0 0
08-Jul-2021 41.90 41.90 41.90 41.90 18 0.22 5,309 0 0
07-Jul-2021 38.10 40 38.10 40 41 0.25 6,264 1.85 1.85
06-Jul-2021 38.10 38.10 38.10 38.10 22 0.19 4,886 0 0
05-Jul-2021 36.30 36.30 36.30 36.30 37 0.13 3,471 0.05 -0
Open ZERO Brokerage Demat Account