Emmessar Biotech & Nutrition Share Price History

Emmessar Biotech & Nutrition

CMP as on24-Sep-21 15:29

₹ 33.60
-0.9 -2.61%

Open

₹ 33.50

Turnover (lac)

₹ 1

Prev. Close

₹ 34.50

Day's Vol (shares)

₹ 2,248

Day's Range

₹ 33.50
₹ 35.70

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 ()
24-Sep-2021 33.50 35.70 33.50 33.70 55 0.08 1,461 2.20 0.20
23-Sep-2021 34.30 34.50 32.10 34.50 43 0.14 3,940 2.40 0.20
22-Sep-2021 33.70 33.70 32.90 32.90 28 0.04 1,005 0.80 -0.80
21-Sep-2021 32.60 33.50 31.10 32.30 101 0.21 5,050 2.45 -0.40
20-Sep-2021 34.20 34.50 31.90 32 38 0.13 3,402 2.60 -2.30
17-Sep-2021 34.80 34.90 32.30 33.50 74 0.26 5,526 2.60 -1.30
16-Sep-2021 34.70 35.50 32.60 33.30 65 0.11 1,606 2.90 -1.40
15-Sep-2021 34.40 34.40 31.60 34 57 0.11 2,016 2.75 -0.40
14-Sep-2021 33.50 33.90 31.60 33 55 0.14 3,253 2.30 -0.50
13-Sep-2021 32.60 34.80 32.30 32.50 61 0.19 4,235 2.50 -0.10
09-Sep-2021 34 34.90 32.80 33.90 22 0.09 2,266 2.15 -0.10
08-Sep-2021 34.50 34.50 32.30 34 31 0.13 2,770 2.25 -0.50
07-Sep-2021 33.90 34 31.20 33.60 30 0.07 1,894 2.80 -0.40
06-Sep-2021 34.50 34.50 32.70 32.70 82 0.34 7,680 1.80 -1.80
03-Sep-2021 36.10 37.30 34.40 34.40 64 0.11 2,487 2.90 -1.70
02-Sep-2021 38 38 35.50 36.20 30 0.06 1,025 2.50 -1.90
01-Sep-2021 37.20 38.80 37 37.40 39 0.09 2,027 1.75 0.15
31-Aug-2021 37 37.20 35.70 37.10 63 0.32 8,141 1.50 0.10
30-Aug-2021 33.10 36.20 33.10 35.50 41 0.09 2,003 3.15 2.40
27-Aug-2021 34 34.50 31.30 34.50 41 0.08 1,902 3.20 0.55
26-Aug-2021 31.20 34 31.20 32.90 37 0.05 1,094 2.80 1.75
25-Aug-2021 32.10 35.30 32.10 32.70 105 0.54 11,218 3.20 0.60
24-Aug-2021 34.10 35.50 33.20 33.70 48 0.25 5,693 2.25 -0.30
Open ZERO Brokerage Demat Account