NSE: EMSLIMITED | Series: EQ
-
LTP
910.00
-44.60 (-4.67 %) -
Open
958.00
932.00 -
High
960.20
968.80 -
Low
891.25
932.00 -
Close
901.75
954.60 -
52W High
1,016.00
18 Dec, 2024 -
52W Low
725.00
07 Oct, 2024
Upper Circuit: 1,145.52
Lower Circuit: 763.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 958.00 | 960.20 | 891.25 | 910.00 | 901.75 | -52.85 | -5.54 | 1,016.00 | 725.00 | 828,690 | 76.69 Crore | 31,271 |
| 19 Dec, 2024 | 932.00 | 968.80 | 932.00 | 954.65 | 954.60 | -16.45 | -1.69 | 1,016.00 | 725.00 | 1,005,823 | 95.99 Crore | 33,043 |
| 18 Dec, 2024 | 972.00 | 1,016.00 | 952.00 | 963.00 | 971.05 | 18.50 | 1.94 | 1,016.00 | 725.00 | 4,944,835 | 484.39 Crore | 115,477 |
| 17 Dec, 2024 | 867.00 | 969.90 | 862.00 | 963.85 | 952.55 | 90.75 | 10.53 | 969.90 | 725.00 | 3,285,226 | 304.92 Crore | 97,777 |
| 16 Dec, 2024 | 864.50 | 881.90 | 855.05 | 863.40 | 861.80 | 0.10 | 0.01 | 944.90 | 725.00 | 396,159 | 34.35 Crore | 15,077 |
| 13 Dec, 2024 | 883.00 | 884.80 | 844.90 | 862.40 | 861.70 | -25.70 | -2.9 | 944.90 | 725.00 | 533,021 | 45.90 Crore | 24,907 |
| 12 Dec, 2024 | 884.95 | 914.00 | 870.40 | 879.70 | 887.40 | 5.75 | 0.65 | 944.90 | 725.00 | 1,000,187 | 89.43 Crore | 34,290 |
| 11 Dec, 2024 | 886.50 | 903.55 | 880.00 | 881.80 | 881.65 | -3.20 | -0.36 | 944.90 | 725.00 | 329,641 | 29.27 Crore | 16,328 |
| 10 Dec, 2024 | 918.90 | 921.80 | 875.55 | 888.00 | 884.85 | -29.00 | -3.17 | 944.90 | 725.00 | 603,394 | 53.98 Crore | 26,109 |
| 09 Dec, 2024 | 903.95 | 944.90 | 903.95 | 917.00 | 913.85 | 20.25 | 2.27 | 944.90 | 725.00 | 2,192,445 | 203.29 Crore | 56,684 |
| 06 Dec, 2024 | 841.00 | 900.00 | 838.50 | 890.25 | 893.60 | 59.75 | 7.17 | 900.00 | 725.00 | 2,358,451 | 208.20 Crore | 68,730 |
| 05 Dec, 2024 | 829.20 | 850.15 | 817.10 | 834.05 | 833.85 | 8.05 | 0.97 | 891.95 | 725.00 | 321,555 | 26.87 Crore | 15,190 |
| 04 Dec, 2024 | 855.00 | 860.00 | 821.15 | 828.00 | 825.80 | -28.80 | -3.37 | 891.95 | 725.00 | 417,903 | 35.00 Crore | 24,892 |
| 03 Dec, 2024 | 850.00 | 871.00 | 840.10 | 853.50 | 854.60 | 9.55 | 1.13 | 891.95 | 725.00 | 618,779 | 53.08 Crore | 29,281 |
| 02 Dec, 2024 | 809.00 | 851.00 | 798.10 | 846.00 | 845.05 | 38.70 | 4.8 | 891.95 | 725.00 | 988,930 | 82.76 Crore | 39,616 |
| 29 Nov, 2024 | 797.95 | 816.95 | 794.10 | 806.00 | 806.35 | 10.00 | 1.26 | 891.95 | 725.00 | 289,630 | 23.28 Crore | 13,143 |
| 28 Nov, 2024 | 808.00 | 808.00 | 793.00 | 798.10 | 796.35 | -10.25 | -1.27 | 891.95 | 725.00 | 162,601 | 13.03 Crore | 9,522 |
| 27 Nov, 2024 | 819.90 | 819.90 | 795.85 | 804.50 | 806.60 | 2.90 | 0.36 | 891.95 | 725.00 | 206,169 | 16.56 Crore | 12,596 |
| 26 Nov, 2024 | 747.00 | 842.30 | 747.00 | 808.20 | 803.70 | 53.95 | 7.2 | 891.95 | 725.00 | 936,622 | 75.69 Crore | 46,785 |
| 25 Nov, 2024 | 758.85 | 768.65 | 746.50 | 750.00 | 749.75 | 5.90 | 0.79 | 891.95 | 725.00 | 186,181 | 14.08 Crore | 11,592 |