NSE: EMKAYTOOLS | Series: SM
-
LTP
471.80
-9.05 (-1.88 %) -
Open
480.85
470.80 -
High
489.00
490.00 -
Low
459.00
461.00 -
Close
467.50
480.85 -
52W High
1,479.95
06 Nov, 2024 -
52W Low
443.00
18 Dec, 2024
Upper Circuit: 577.02
Lower Circuit: 384.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 480.85 | 489.00 | 459.00 | 471.80 | 467.50 | -13.35 | -2.78 | 1,479.95 | 443.00 | 203,700 | 9.75 Crore | 49 |
| 09 Jan, 2025 | 470.80 | 490.00 | 461.00 | 471.15 | 480.85 | 10.05 | 2.13 | 1,479.95 | 443.00 | 55,050 | 2.58 Crore | 38 |
| 08 Jan, 2025 | 472.65 | 472.65 | 460.00 | 470.80 | 470.80 | -1.85 | -0.39 | 1,479.95 | 443.00 | 3,150 | 14.78 Lakh | 19 |
| 07 Jan, 2025 | 475.00 | 478.00 | 469.00 | 470.00 | 472.65 | 2.05 | 0.44 | 1,479.95 | 443.00 | 6,900 | 32.64 Lakh | 22 |
| 06 Jan, 2025 | 489.00 | 498.95 | 460.00 | 472.00 | 470.60 | -1.25 | -0.26 | 1,479.95 | 443.00 | 8,100 | 38.69 Lakh | 47 |
| 03 Jan, 2025 | 489.00 | 490.00 | 460.05 | 460.05 | 471.85 | 24.35 | 5.44 | 1,479.95 | 443.00 | 270,450 | 13.12 Crore | 128 |
| 02 Jan, 2025 | 448.00 | 460.00 | 447.00 | 447.00 | 447.50 | -3.55 | -0.79 | 1,479.95 | 443.00 | 2,700 | 12.13 Lakh | 16 |
| 01 Jan, 2025 | 456.00 | 459.00 | 446.15 | 447.05 | 451.05 | -8.95 | -1.95 | 1,479.95 | 443.00 | 2,100 | 9.54 Lakh | 13 |
| 31 Dec, 2024 | 462.00 | 462.00 | 445.00 | 460.00 | 460.00 | 3.00 | 0.66 | 1,479.95 | 443.00 | 1,500 | 6.85 Lakh | 9 |
| 30 Dec, 2024 | 468.55 | 468.55 | 452.00 | 457.00 | 457.00 | -11.55 | -2.47 | 1,479.95 | 443.00 | 5,550 | 25.30 Lakh | 34 |
| 27 Dec, 2024 | 475.10 | 475.10 | 465.05 | 468.50 | 468.55 | -19.95 | -4.08 | 1,479.95 | 443.00 | 3,900 | 18.41 Lakh | 25 |
| 26 Dec, 2024 | 478.00 | 500.00 | 465.00 | 490.00 | 488.50 | 28.35 | 6.16 | 1,479.95 | 443.00 | 7,200 | 34.73 Lakh | 45 |
| 24 Dec, 2024 | 482.00 | 482.00 | 460.00 | 460.00 | 460.15 | -2.40 | -0.52 | 1,479.95 | 443.00 | 3,150 | 14.83 Lakh | 20 |
| 23 Dec, 2024 | 461.10 | 470.00 | 460.00 | 460.10 | 462.55 | -7.30 | -1.55 | 1,479.95 | 443.00 | 3,900 | 18.10 Lakh | 25 |
| 20 Dec, 2024 | 473.00 | 484.40 | 466.00 | 466.00 | 469.85 | 8.65 | 1.88 | 1,479.95 | 443.00 | 6,150 | 29.07 Lakh | 33 |
| 19 Dec, 2024 | 462.00 | 477.00 | 458.45 | 461.00 | 461.20 | 5.85 | 1.28 | 1,479.95 | 443.00 | 2,400 | 11.16 Lakh | 15 |
| 18 Dec, 2024 | 470.00 | 485.00 | 443.00 | 455.10 | 455.35 | -23.85 | -4.98 | 1,479.95 | 443.00 | 8,850 | 41.21 Lakh | 47 |
| 17 Dec, 2024 | 489.55 | 489.55 | 477.00 | 486.10 | 479.20 | -0.65 | -0.14 | 1,479.95 | 452.40 | 11,850 | 57.05 Lakh | 53 |
| 16 Dec, 2024 | 478.05 | 501.90 | 478.05 | 479.05 | 479.85 | 1.80 | 0.38 | 1,479.95 | 452.40 | 12,900 | 62.97 Lakh | 78 |
| 13 Dec, 2024 | 486.00 | 486.00 | 476.10 | 478.10 | 478.05 | -9.95 | -2.04 | 1,479.95 | 452.40 | 3,000 | 14.42 Lakh | 19 |
| 12 Dec, 2024 | 490.00 | 490.00 | 476.00 | 488.00 | 488.00 | 12.50 | 2.63 | 1,479.95 | 452.40 | 2,700 | 13.02 Lakh | 18 |