NSE: EMKAYTOOLS | Series: SM
-
LTP
404.00
-7.90 (-1.92 %) -
Open
402.35
414.55 -
High
407.40
419.95 -
Low
402.00
406.05 -
Close
404.00
411.90 -
52W High
1,479.95
06 Nov, 2024 -
52W Low
317.00
17 Mar, 2025
Upper Circuit: 494.28
Lower Circuit: 329.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 402.35 | 407.40 | 402.00 | 404.00 | 404.00 | -7.90 | -1.92 | 1,479.95 | 317.00 | 3,450 | 13.93 Lakh | 14 |
| 16 Apr, 2025 | 414.55 | 419.95 | 406.05 | 411.90 | 411.90 | 5.40 | 1.33 | 1,479.95 | 317.00 | 4,050 | 16.59 Lakh | 23 |
| 15 Apr, 2025 | 405.70 | 416.60 | 405.70 | 407.00 | 406.50 | -7.50 | -1.81 | 1,479.95 | 317.00 | 3,750 | 15.31 Lakh | 23 |
| 11 Apr, 2025 | 406.60 | 425.00 | 406.60 | 414.00 | 414.00 | 26.00 | 6.7 | 1,479.95 | 317.00 | 2,850 | 11.81 Lakh | 16 |
| 09 Apr, 2025 | 397.00 | 410.00 | 388.00 | 388.00 | 388.00 | -8.45 | -2.13 | 1,479.95 | 317.00 | 2,100 | 8.42 Lakh | 14 |
| 08 Apr, 2025 | 403.00 | 417.70 | 395.00 | 395.50 | 396.45 | -3.95 | -0.99 | 1,479.95 | 317.00 | 4,500 | 17.99 Lakh | 28 |
| 07 Apr, 2025 | 425.00 | 425.00 | 391.00 | 401.95 | 400.40 | -48.55 | -10.81 | 1,479.95 | 317.00 | 4,650 | 18.59 Lakh | 27 |
| 04 Apr, 2025 | 413.65 | 480.00 | 413.65 | 450.00 | 448.95 | 35.30 | 8.53 | 1,479.95 | 317.00 | 6,900 | 30.87 Lakh | 43 |
| 03 Apr, 2025 | 400.00 | 415.00 | 400.00 | 414.00 | 413.65 | 21.95 | 5.6 | 1,479.95 | 317.00 | 1,350 | 5.55 Lakh | 9 |
| 02 Apr, 2025 | 390.00 | 398.00 | 390.00 | 395.00 | 391.70 | 7.70 | 2.01 | 1,479.95 | 317.00 | 2,400 | 9.43 Lakh | 16 |
| 01 Apr, 2025 | 383.00 | 387.00 | 365.00 | 384.00 | 384.00 | 15.00 | 4.07 | 1,479.95 | 317.00 | 1,650 | 6.30 Lakh | 11 |
| 28 Mar, 2025 | 384.25 | 388.00 | 368.00 | 368.00 | 369.00 | 4.80 | 1.32 | 1,479.95 | 317.00 | 2,250 | 8.53 Lakh | 15 |
| 27 Mar, 2025 | 378.00 | 385.00 | 364.00 | 364.00 | 364.20 | -13.95 | -3.69 | 1,479.95 | 317.00 | 2,700 | 10.05 Lakh | 18 |
| 26 Mar, 2025 | 390.00 | 400.00 | 378.00 | 378.15 | 378.15 | -10.10 | -2.6 | 1,479.95 | 317.00 | 3,150 | 12.28 Lakh | 20 |
| 25 Mar, 2025 | 397.45 | 397.45 | 383.00 | 384.55 | 388.25 | 5.25 | 1.37 | 1,479.95 | 317.00 | 3,450 | 13.51 Lakh | 23 |
| 24 Mar, 2025 | 390.00 | 391.00 | 381.00 | 383.00 | 383.00 | -3.40 | -0.88 | 1,479.95 | 317.00 | 2,700 | 10.39 Lakh | 17 |
| 21 Mar, 2025 | 375.50 | 389.75 | 373.00 | 389.00 | 386.40 | 5.85 | 1.54 | 1,479.95 | 317.00 | 2,850 | 10.88 Lakh | 17 |
| 20 Mar, 2025 | 370.00 | 386.70 | 346.00 | 383.00 | 380.55 | 5.05 | 1.34 | 1,479.95 | 317.00 | 5,550 | 20.18 Lakh | 35 |
| 19 Mar, 2025 | 335.00 | 379.95 | 334.95 | 374.00 | 375.50 | 50.50 | 15.54 | 1,479.95 | 317.00 | 6,900 | 24.73 Lakh | 45 |