Emmforce

Emmforce Autotech Ltd Historical Data

NSEBSE

₹145.7

(2.92%)

Sep 18, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	85.3	92.95	85.3	89	20	21,61,560	15,600
20-Aug-2025	92.5	96.1	88	94.3	19	21,09,360	16,800
21-Aug-2025	92	95.5	92	95	10	12,38,580	8,400
22-Aug-2025	96.7	96.7	91	92	14	15,49,080	12,000
25-Aug-2025	91.05	91.05	88	88	23	26,65,980	22,800
26-Aug-2025	86	87.35	86	86.25	13	16,71,060	12,000
28-Aug-2025	87.65	96	87.65	94.25	39	44,79,720	22,800
29-Aug-2025	95.95	97.9	95.95	97.15	10	11,61,060	9,600
01-Sep-2025	98.5	116.58	87.2	116.58	148	2,30,55,900	1,47,600
02-Sep-2025	123.01	139	123	136.42	371	6,17,62,128	2,71,200
03-Sep-2025	136.25	137.88	128.15	133.83	93	1,57,01,052	62,400
04-Sep-2025	133.83	137	127.62	129.49	42	66,85,116	33,600
05-Sep-2025	126.1	131.5	123	126.05	48	79,16,640	42,000
08-Sep-2025	129	129	116.01	120.13	58	85,99,596	40,800
09-Sep-2025	124.99	124.99	117.47	118.05	30	43,03,452	19,200
10-Sep-2025	121.97	129.85	120.99	129.85	36	59,41,764	30,000
11-Sep-2025	139	142.83	133	142.83	164	3,10,36,296	1,22,400
12-Sep-2025	146	146	135.25	136.03	79	1,36,95,996	61,200
15-Sep-2025	136.25	140.94	131.18	136.5	23	37,29,036	21,600
16-Sep-2025	136.95	146	136.95	145.12	93	1,77,25,572	88,800
17-Sep-2025	140.15	144	140.1	141.56	24	40,86,384	19,200

Emmforce: Related NEWS

No Record Found

Invest wise with Expert advice