NSE: EMMBI | Series: EQ
-
LTP
169.50
13.07 (8.36 %) -
Open
161.99
148.60 -
High
172.00
165.00 -
Low
157.95
146.01 -
Close
168.96
156.43 -
52W High
172.00
23 Dec, 2024 -
52W Low
123.81
07 Oct, 2024
Upper Circuit: 187.72
Lower Circuit: 125.14
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 161.99 | 172.00 | 157.95 | 169.50 | 168.96 | 12.53 | 8.01 | 172.00 | 123.81 | 2,670,252 | 44.62 Crore | 33,035 |
| 20 Dec, 2024 | 148.60 | 165.00 | 146.01 | 155.60 | 156.43 | 10.01 | 6.84 | 165.00 | 123.81 | 1,667,258 | 26.52 Crore | 22,921 |
| 19 Dec, 2024 | 139.95 | 153.89 | 138.00 | 147.50 | 146.42 | 4.32 | 3.04 | 158.61 | 123.81 | 651,770 | 9.67 Crore | 12,474 |
| 18 Dec, 2024 | 146.45 | 147.78 | 141.01 | 142.75 | 142.10 | -3.36 | -2.31 | 158.61 | 123.81 | 95,264 | 1.37 Crore | 2,356 |
| 17 Dec, 2024 | 149.80 | 150.48 | 143.06 | 145.53 | 145.46 | -2.90 | -1.95 | 158.61 | 123.81 | 121,808 | 1.79 Crore | 3,461 |
| 16 Dec, 2024 | 153.39 | 158.61 | 147.15 | 149.60 | 148.36 | -4.25 | -2.78 | 158.61 | 123.81 | 703,135 | 10.72 Crore | 10,428 |
| 13 Dec, 2024 | 133.10 | 157.50 | 131.25 | 154.70 | 152.61 | 19.76 | 14.87 | 157.50 | 123.81 | 806,870 | 12.07 Crore | 10,540 |
| 12 Dec, 2024 | 137.30 | 138.60 | 132.32 | 133.00 | 132.85 | -4.77 | -3.47 | 153.97 | 123.81 | 75,764 | 1.02 Crore | 1,965 |
| 11 Dec, 2024 | 141.00 | 142.47 | 137.00 | 138.35 | 137.62 | -2.27 | -1.62 | 153.97 | 123.81 | 43,038 | 59.90 Lakh | 1,047 |
| 10 Dec, 2024 | 141.00 | 142.17 | 137.85 | 140.50 | 139.89 | -0.67 | -0.48 | 153.97 | 123.81 | 56,709 | 79.26 Lakh | 1,541 |
| 09 Dec, 2024 | 142.50 | 147.50 | 138.70 | 139.75 | 140.56 | -0.73 | -0.52 | 153.97 | 123.81 | 107,942 | 1.54 Crore | 1,887 |
| 06 Dec, 2024 | 144.00 | 144.00 | 140.75 | 141.11 | 141.29 | -1.47 | -1.03 | 153.97 | 123.81 | 24,249 | 34.36 Lakh | 760 |
| 05 Dec, 2024 | 145.50 | 146.00 | 141.90 | 143.00 | 142.76 | -0.79 | -0.55 | 153.97 | 123.81 | 119,550 | 1.72 Crore | 2,277 |
| 04 Dec, 2024 | 140.75 | 144.95 | 139.25 | 143.20 | 143.55 | 4.11 | 2.95 | 153.97 | 123.81 | 138,368 | 1.97 Crore | 2,162 |
| 03 Dec, 2024 | 139.35 | 142.50 | 139.01 | 139.15 | 139.44 | 0.65 | 0.47 | 153.97 | 123.81 | 43,391 | 61.02 Lakh | 1,262 |
| 02 Dec, 2024 | 136.31 | 140.80 | 135.55 | 138.50 | 138.79 | 1.69 | 1.23 | 153.97 | 123.81 | 55,837 | 77.52 Lakh | 2,009 |
| 29 Nov, 2024 | 140.01 | 141.75 | 136.49 | 137.00 | 137.10 | -2.54 | -1.82 | 153.97 | 123.81 | 73,467 | 1.01 Crore | 1,866 |
| 28 Nov, 2024 | 143.99 | 143.99 | 139.00 | 140.75 | 139.64 | -0.51 | -0.36 | 153.97 | 123.81 | 63,643 | 89.52 Lakh | 1,851 |
| 27 Nov, 2024 | 145.40 | 153.97 | 139.20 | 140.00 | 140.15 | -4.71 | -3.25 | 153.97 | 123.81 | 204,828 | 2.95 Crore | 4,944 |
| 26 Nov, 2024 | 142.71 | 147.00 | 142.30 | 144.50 | 144.86 | 1.35 | 0.94 | 152.00 | 123.81 | 57,686 | 83.79 Lakh | 1,445 |
| 25 Nov, 2024 | 146.05 | 147.59 | 141.11 | 142.35 | 143.51 | -0.66 | -0.46 | 152.00 | 123.81 | 112,290 | 1.62 Crore | 2,834 |