NSE: ETML | Series: SM
-
LTP
106.00
-3.25 (-2.97 %) -
Open
109.00
109.20 -
High
109.00
109.25 -
Low
105.55
108.90 -
Close
106.00
109.25 -
52W High
184.95
01 Jan, 2025 -
52W Low
96.10
08 Apr, 2025
Upper Circuit: 131.10
Lower Circuit: 87.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 109.00 | 109.00 | 105.55 | 106.00 | 106.00 | -3.25 | -2.97 | 184.95 | 96.10 | 13,200 | 14.23 Lakh | 6 |
| 16 Apr, 2025 | 109.20 | 109.25 | 108.90 | 109.25 | 109.25 | 1.25 | 1.16 | 184.95 | 96.10 | 14,400 | 15.73 Lakh | 8 |
| 15 Apr, 2025 | 103.20 | 112.95 | 103.20 | 108.00 | 108.00 | 4.80 | 4.65 | 184.95 | 96.10 | 37,200 | 40.57 Lakh | 30 |
| 11 Apr, 2025 | 107.00 | 107.00 | 99.15 | 104.45 | 103.20 | 1.50 | 1.47 | 184.95 | 96.10 | 27,600 | 28.33 Lakh | 23 |
| 09 Apr, 2025 | 99.00 | 103.30 | 99.00 | 102.00 | 101.70 | 4.85 | 5.01 | 184.95 | 96.10 | 10,800 | 10.98 Lakh | 8 |
| 08 Apr, 2025 | 101.50 | 101.50 | 96.10 | 97.00 | 96.85 | -3.15 | -3.15 | 184.95 | 96.10 | 24,000 | 23.42 Lakh | 20 |
| 07 Apr, 2025 | 100.15 | 102.60 | 98.00 | 100.00 | 100.00 | -5.15 | -4.9 | 184.95 | 98.00 | 18,000 | 18.01 Lakh | 15 |
| 04 Apr, 2025 | 107.10 | 107.50 | 105.15 | 105.15 | 105.15 | -2.15 | -2 | 184.95 | 99.00 | 4,800 | 5.11 Lakh | 4 |
| 03 Apr, 2025 | 109.40 | 109.40 | 105.50 | 107.30 | 107.30 | -2.10 | -1.92 | 184.95 | 99.00 | 14,400 | 15.48 Lakh | 12 |
| 02 Apr, 2025 | 105.10 | 110.75 | 105.10 | 109.85 | 109.40 | 4.55 | 4.34 | 184.95 | 99.00 | 133,200 | 1.41 Crore | 24 |
| 01 Apr, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 104.85 | 1.65 | 1.6 | 184.95 | 99.00 | 32,400 | 33.98 Lakh | 21 |
| 28 Mar, 2025 | 102.35 | 105.00 | 102.30 | 105.00 | 103.20 | 0.85 | 0.83 | 184.95 | 99.00 | 66,000 | 68.06 Lakh | 46 |
| 27 Mar, 2025 | 103.00 | 111.00 | 101.10 | 101.10 | 102.35 | 0.55 | 0.54 | 184.95 | 99.00 | 213,600 | 2.23 Crore | 80 |
| 26 Mar, 2025 | 107.00 | 108.00 | 100.50 | 101.15 | 101.80 | -6.70 | -6.18 | 184.95 | 99.00 | 165,600 | 1.73 Crore | 77 |
| 25 Mar, 2025 | 113.80 | 113.90 | 106.30 | 108.10 | 108.50 | -2.20 | -1.99 | 184.95 | 99.00 | 109,200 | 1.19 Crore | 54 |
| 24 Mar, 2025 | 115.00 | 115.00 | 110.50 | 111.00 | 110.70 | -0.80 | -0.72 | 184.95 | 99.00 | 246,000 | 2.75 Crore | 78 |
| 21 Mar, 2025 | 118.10 | 118.10 | 111.25 | 111.30 | 111.50 | -2.55 | -2.24 | 184.95 | 99.00 | 67,200 | 76.08 Lakh | 29 |
| 20 Mar, 2025 | 116.00 | 117.30 | 113.70 | 113.75 | 114.05 | 3.15 | 2.84 | 184.95 | 99.00 | 115,200 | 1.32 Crore | 55 |
| 19 Mar, 2025 | 105.95 | 113.00 | 105.95 | 111.00 | 110.90 | 7.40 | 7.15 | 184.95 | 99.00 | 261,600 | 2.82 Crore | 113 |