NSE: EMAMILTD | Series: EQ
-
LTP
575.05
-11.95 (-2.04 %) -
Open
582.00
576.00 -
High
584.55
603.60 -
Low
570.75
575.05 -
Close
575.80
587.00 -
52W High
773.30
30 Sep, 2024 -
52W Low
507.70
28 Feb, 2025
Upper Circuit: 704.40
Lower Circuit: 469.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 582.00 | 584.55 | 570.75 | 575.05 | 575.80 | -11.20 | -1.91 | 773.30 | 507.70 | 316,122 | 18.16 Crore | 26,169 |
| 02 Apr, 2025 | 576.00 | 603.60 | 575.05 | 588.00 | 587.00 | 15.30 | 2.68 | 773.30 | 507.70 | 1,057,073 | 62.43 Crore | 47,093 |
| 01 Apr, 2025 | 580.00 | 583.00 | 565.15 | 572.00 | 571.70 | -8.20 | -1.41 | 773.30 | 507.70 | 336,754 | 19.25 Crore | 41,638 |
| 28 Mar, 2025 | 582.90 | 588.75 | 573.10 | 580.00 | 579.90 | 2.60 | 0.45 | 773.30 | 507.70 | 614,799 | 35.60 Crore | 38,660 |
| 27 Mar, 2025 | 558.70 | 589.75 | 547.10 | 566.00 | 577.30 | 20.30 | 3.64 | 773.30 | 507.70 | 520,114 | 29.55 Crore | 45,684 |
| 26 Mar, 2025 | 576.05 | 581.00 | 550.30 | 555.90 | 557.00 | -19.05 | -3.31 | 773.30 | 507.70 | 382,095 | 21.65 Crore | 26,086 |
| 25 Mar, 2025 | 578.00 | 580.00 | 557.00 | 572.20 | 576.05 | 3.15 | 0.55 | 773.30 | 507.70 | 457,046 | 26.03 Crore | 39,115 |
| 24 Mar, 2025 | 584.00 | 585.90 | 569.10 | 569.10 | 572.90 | -3.10 | -0.54 | 773.30 | 507.70 | 278,710 | 16.07 Crore | 24,585 |
| 21 Mar, 2025 | 567.20 | 585.45 | 566.30 | 574.95 | 576.00 | 8.80 | 1.55 | 773.30 | 507.70 | 1,062,639 | 61.36 Crore | 52,926 |
| 20 Mar, 2025 | 558.00 | 578.00 | 554.90 | 568.95 | 567.20 | 9.45 | 1.69 | 773.30 | 507.70 | 409,285 | 23.29 Crore | 37,902 |
| 19 Mar, 2025 | 546.95 | 565.95 | 546.95 | 554.00 | 557.75 | 2.50 | 0.45 | 773.30 | 507.70 | 314,790 | 17.64 Crore | 20,033 |
| 18 Mar, 2025 | 549.95 | 560.50 | 545.90 | 556.70 | 555.25 | 8.60 | 1.57 | 773.30 | 507.70 | 284,894 | 15.81 Crore | 26,885 |
| 17 Mar, 2025 | 564.95 | 565.75 | 544.40 | 546.40 | 546.65 | -15.50 | -2.76 | 773.30 | 507.70 | 181,647 | 10.05 Crore | 15,916 |
| 13 Mar, 2025 | 569.95 | 570.10 | 554.55 | 562.00 | 562.15 | -5.60 | -0.99 | 773.30 | 507.70 | 424,837 | 23.86 Crore | 26,678 |
| 12 Mar, 2025 | 545.60 | 570.00 | 545.50 | 567.00 | 567.75 | 17.95 | 3.26 | 773.30 | 507.70 | 634,176 | 35.72 Crore | 43,948 |
| 11 Mar, 2025 | 566.00 | 566.00 | 541.15 | 550.80 | 549.80 | -18.35 | -3.23 | 773.30 | 507.70 | 487,667 | 26.85 Crore | 45,874 |
| 10 Mar, 2025 | 554.95 | 576.05 | 551.35 | 566.00 | 568.15 | 16.40 | 2.97 | 773.30 | 507.70 | 669,625 | 37.96 Crore | 52,241 |
| 07 Mar, 2025 | 537.75 | 559.70 | 534.05 | 555.65 | 551.75 | 18.30 | 3.43 | 773.30 | 507.70 | 499,056 | 27.46 Crore | 45,529 |
| 06 Mar, 2025 | 529.90 | 542.00 | 525.25 | 535.00 | 533.45 | 7.90 | 1.5 | 773.30 | 507.70 | 699,133 | 37.13 Crore | 44,291 |
| 05 Mar, 2025 | 510.70 | 532.90 | 510.70 | 522.90 | 525.55 | -3.10 | -0.59 | 773.30 | 507.70 | 746,694 | 39.30 Crore | 69,921 |
| 04 Mar, 2025 | 510.00 | 532.30 | 507.80 | 527.00 | 528.65 | 6.80 | 1.3 | 773.30 | 507.70 | 1,517,696 | 79.90 Crore | 34,331 |