NSE: EMBDL | Series: EQ
-
LTP
116.35
1.04 (0.9 %) -
Open
113.70
114.41 -
High
117.04
115.83 -
Low
113.70
112.39 -
Close
116.39
115.31 -
52W High
163.69
21 Jan, 2025 -
52W Low
105.22
05 Nov, 2024
Upper Circuit: 138.37
Lower Circuit: 92.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 113.70 | 117.04 | 113.70 | 116.35 | 116.39 | 1.08 | 0.94 | 163.69 | 105.22 | 3,038,894 | 35.28 Crore | 19,094 |
| 02 Apr, 2025 | 114.41 | 115.83 | 112.39 | 115.35 | 115.31 | 1.34 | 1.18 | 163.69 | 105.22 | 3,804,946 | 43.50 Crore | 22,403 |
| 01 Apr, 2025 | 115.00 | 115.75 | 113.11 | 114.18 | 113.97 | -1.89 | -1.63 | 163.69 | 105.22 | 3,538,204 | 40.39 Crore | 21,483 |
| 28 Mar, 2025 | 116.89 | 118.49 | 113.81 | 115.00 | 115.86 | -0.28 | -0.24 | 163.69 | 105.22 | 7,983,722 | 92.53 Crore | 37,607 |
| 27 Mar, 2025 | 109.05 | 117.00 | 108.20 | 116.00 | 116.14 | 7.30 | 6.71 | 163.69 | 105.22 | 12,765,705 | 144.40 Crore | 61,683 |
| 26 Mar, 2025 | 113.98 | 114.76 | 108.20 | 109.20 | 108.84 | -4.98 | -4.38 | 163.69 | 105.22 | 6,418,676 | 71.28 Crore | 38,566 |
| 25 Mar, 2025 | 118.24 | 119.35 | 113.00 | 113.40 | 113.82 | -3.54 | -3.02 | 163.69 | 105.22 | 4,648,289 | 53.77 Crore | 27,143 |
| 24 Mar, 2025 | 120.90 | 122.65 | 117.06 | 117.64 | 117.36 | -1.92 | -1.61 | 163.69 | 105.22 | 5,699,911 | 67.89 Crore | 32,909 |
| 21 Mar, 2025 | 115.70 | 119.99 | 114.22 | 119.00 | 119.28 | 3.92 | 3.4 | 163.69 | 105.22 | 10,598,969 | 124.33 Crore | 58,748 |
| 20 Mar, 2025 | 111.15 | 120.09 | 111.15 | 116.00 | 115.36 | 5.35 | 4.86 | 163.69 | 105.22 | 14,971,139 | 173.90 Crore | 84,275 |
| 19 Mar, 2025 | 109.15 | 111.80 | 107.50 | 110.42 | 110.01 | 1.34 | 1.23 | 163.69 | 105.22 | 10,711,891 | 117.70 Crore | 48,662 |
| 18 Mar, 2025 | 107.60 | 111.02 | 107.60 | 109.00 | 108.67 | 1.56 | 1.46 | 163.69 | 105.22 | 5,919,537 | 64.65 Crore | 32,782 |
| 17 Mar, 2025 | 110.05 | 111.09 | 106.00 | 106.30 | 107.11 | -2.26 | -2.07 | 163.69 | 105.22 | 4,004,571 | 43.59 Crore | 28,436 |
| 13 Mar, 2025 | 111.70 | 112.74 | 108.98 | 109.19 | 109.37 | -1.83 | -1.65 | 163.69 | 105.22 | 3,673,788 | 40.64 Crore | 26,984 |
| 12 Mar, 2025 | 115.60 | 116.47 | 109.76 | 111.10 | 111.20 | -3.18 | -2.78 | 163.69 | 105.22 | 4,416,490 | 49.55 Crore | 34,076 |
| 11 Mar, 2025 | 111.00 | 116.27 | 109.57 | 114.75 | 114.38 | 1.22 | 1.08 | 163.69 | 105.22 | 5,518,756 | 62.67 Crore | 43,146 |
| 10 Mar, 2025 | 120.15 | 123.00 | 112.10 | 112.62 | 113.16 | -7.37 | -6.11 | 163.69 | 105.22 | 4,656,662 | 54.10 Crore | 38,904 |
| 07 Mar, 2025 | 118.00 | 121.77 | 117.04 | 120.52 | 120.53 | 3.22 | 2.74 | 163.69 | 105.22 | 4,518,645 | 54.35 Crore | 29,091 |
| 06 Mar, 2025 | 119.00 | 122.34 | 116.56 | 116.89 | 117.31 | -0.54 | -0.46 | 163.69 | 105.22 | 5,472,672 | 65.24 Crore | 37,981 |
| 05 Mar, 2025 | 115.78 | 119.25 | 115.78 | 117.89 | 117.85 | 2.62 | 2.27 | 163.69 | 105.22 | 6,473,108 | 76.43 Crore | 29,328 |
| 04 Mar, 2025 | 110.10 | 116.90 | 108.90 | 115.20 | 115.23 | 4.67 | 4.22 | 163.69 | 105.22 | 6,741,422 | 77.24 Crore | 51,898 |