NSE: EMAMILTD | Series: EQ
-
LTP
593.00
-5.60 (-0.94 %) -
Open
600.00
581.95 -
High
607.70
602.90 -
Low
582.00
580.00 -
Close
590.85
598.60 -
52W High
773.30
30 Sep, 2024 -
52W Low
580.00
19 Dec, 2024
Upper Circuit: 718.32
Lower Circuit: 478.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 600.00 | 607.70 | 582.00 | 593.00 | 590.85 | -7.75 | -1.29 | 773.30 | 580.00 | 663,305 | 39.63 Crore | 30,025 |
| 19 Dec, 2024 | 581.95 | 602.90 | 580.00 | 598.00 | 598.60 | 12.15 | 2.07 | 773.30 | 580.00 | 784,328 | 46.65 Crore | 37,522 |
| 18 Dec, 2024 | 591.00 | 591.55 | 582.50 | 587.65 | 586.45 | -3.10 | -0.53 | 773.30 | 582.50 | 400,376 | 23.49 Crore | 30,696 |
| 17 Dec, 2024 | 597.85 | 600.30 | 583.10 | 589.95 | 589.55 | -8.30 | -1.39 | 773.30 | 583.10 | 1,234,907 | 72.73 Crore | 70,284 |
| 16 Dec, 2024 | 600.00 | 603.00 | 591.05 | 597.95 | 597.85 | 5.80 | 0.98 | 773.30 | 586.70 | 858,460 | 51.24 Crore | 51,641 |
| 13 Dec, 2024 | 606.00 | 609.85 | 586.70 | 591.95 | 592.05 | -12.90 | -2.13 | 773.30 | 586.70 | 1,557,629 | 92.32 Crore | 77,216 |
| 12 Dec, 2024 | 625.00 | 626.75 | 602.00 | 606.50 | 604.95 | -17.10 | -2.75 | 773.30 | 602.00 | 1,127,200 | 68.78 Crore | 80,577 |
| 11 Dec, 2024 | 644.00 | 646.00 | 621.00 | 622.50 | 622.05 | -19.60 | -3.05 | 773.30 | 611.30 | 712,366 | 44.68 Crore | 34,699 |
| 10 Dec, 2024 | 620.25 | 645.00 | 620.25 | 645.00 | 641.65 | 19.90 | 3.2 | 773.30 | 611.30 | 660,970 | 42.08 Crore | 41,974 |
| 09 Dec, 2024 | 643.05 | 645.00 | 618.40 | 623.00 | 621.75 | -20.75 | -3.23 | 773.30 | 611.30 | 705,249 | 44.00 Crore | 47,612 |
| 06 Dec, 2024 | 635.00 | 645.00 | 634.15 | 641.40 | 642.50 | 10.50 | 1.66 | 773.30 | 611.30 | 523,659 | 33.53 Crore | 32,423 |
| 05 Dec, 2024 | 639.35 | 639.35 | 626.70 | 631.70 | 632.00 | -0.85 | -0.13 | 773.30 | 611.30 | 544,815 | 34.40 Crore | 36,450 |
| 04 Dec, 2024 | 639.90 | 645.75 | 630.75 | 633.00 | 632.85 | -7.05 | -1.1 | 773.30 | 611.30 | 465,143 | 29.71 Crore | 50,996 |
| 03 Dec, 2024 | 629.05 | 642.55 | 622.05 | 638.00 | 639.90 | 8.65 | 1.37 | 773.30 | 611.30 | 1,066,490 | 67.50 Crore | 65,258 |
| 02 Dec, 2024 | 670.00 | 670.00 | 626.00 | 633.80 | 631.25 | -52.75 | -7.71 | 773.30 | 611.30 | 1,784,611 | 115.44 Crore | 105,634 |
| 29 Nov, 2024 | 670.00 | 689.50 | 664.60 | 680.20 | 684.00 | 14.80 | 2.21 | 773.30 | 611.30 | 299,320 | 20.36 Crore | 24,576 |
| 28 Nov, 2024 | 657.95 | 672.80 | 653.80 | 670.00 | 669.20 | 8.55 | 1.29 | 773.30 | 611.30 | 390,774 | 25.99 Crore | 20,046 |
| 27 Nov, 2024 | 661.00 | 666.00 | 651.50 | 656.55 | 660.65 | 1.60 | 0.24 | 773.30 | 611.30 | 311,540 | 20.50 Crore | 19,157 |
| 26 Nov, 2024 | 690.00 | 692.95 | 650.25 | 660.00 | 659.05 | -19.15 | -2.82 | 773.30 | 611.30 | 1,167,977 | 77.07 Crore | 54,594 |
| 25 Nov, 2024 | 657.00 | 743.00 | 648.90 | 720.00 | 678.20 | 39.35 | 6.16 | 773.30 | 611.30 | 655,751 | 43.68 Crore | 26,932 |