Emmessar Biotech & Nutrition Historical Data
| 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 |
QuickLinks for Emmessar Biotech & Nutrition Ltd.
