NSE: EMCURE | Series: EQ
-
LTP
1,358.00
-31.05 (-2.24 %) -
Open
1,378.05
1,361.00 -
High
1,385.00
1,403.50 -
Low
1,345.00
1,359.95 -
Close
1,372.90
1,389.05 -
52W High
1,532.95
15 Oct, 2024 -
52W Low
1,278.00
21 Nov, 2024
Upper Circuit: 1,666.86
Lower Circuit: 1,111.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,378.05 | 1,385.00 | 1,345.00 | 1,358.00 | 1,372.90 | -16.15 | -1.16 | 1,532.95 | 1,278.00 | 73,365 | 10.07 Crore | 5,215 |
| 19 Dec, 2024 | 1,361.00 | 1,403.50 | 1,359.95 | 1,385.00 | 1,389.05 | -14.65 | -1.04 | 1,532.95 | 1,278.00 | 43,812 | 6.08 Crore | 5,148 |
| 18 Dec, 2024 | 1,399.00 | 1,408.40 | 1,384.00 | 1,404.00 | 1,403.70 | 17.00 | 1.23 | 1,532.95 | 1,278.00 | 88,298 | 12.36 Crore | 6,172 |
| 17 Dec, 2024 | 1,414.00 | 1,414.90 | 1,380.10 | 1,383.70 | 1,386.70 | -22.10 | -1.57 | 1,532.95 | 1,278.00 | 261,755 | 36.61 Crore | 7,404 |
| 16 Dec, 2024 | 1,359.90 | 1,415.00 | 1,359.90 | 1,400.00 | 1,408.80 | 48.90 | 3.6 | 1,532.95 | 1,278.00 | 112,174 | 15.64 Crore | 11,045 |
| 13 Dec, 2024 | 1,343.00 | 1,386.40 | 1,339.55 | 1,361.60 | 1,359.90 | 14.40 | 1.07 | 1,532.95 | 1,278.00 | 103,578 | 14.09 Crore | 11,019 |
| 12 Dec, 2024 | 1,375.95 | 1,375.95 | 1,336.10 | 1,348.00 | 1,345.50 | -22.95 | -1.68 | 1,532.95 | 1,278.00 | 65,178 | 8.79 Crore | 5,321 |
| 11 Dec, 2024 | 1,368.55 | 1,388.50 | 1,354.00 | 1,364.95 | 1,368.45 | 0.40 | 0.03 | 1,532.95 | 1,278.00 | 63,591 | 8.73 Crore | 5,551 |
| 10 Dec, 2024 | 1,360.35 | 1,378.00 | 1,345.10 | 1,367.00 | 1,368.05 | 14.70 | 1.09 | 1,532.95 | 1,278.00 | 58,349 | 7.94 Crore | 5,206 |
| 09 Dec, 2024 | 1,374.00 | 1,377.25 | 1,350.00 | 1,354.00 | 1,353.35 | -15.55 | -1.14 | 1,532.95 | 1,278.00 | 30,902 | 4.20 Crore | 3,042 |
| 06 Dec, 2024 | 1,374.10 | 1,390.50 | 1,365.25 | 1,366.25 | 1,368.90 | -3.10 | -0.23 | 1,532.95 | 1,278.00 | 96,439 | 13.29 Crore | 12,095 |
| 05 Dec, 2024 | 1,373.40 | 1,394.55 | 1,363.50 | 1,369.05 | 1,372.00 | -0.65 | -0.05 | 1,532.95 | 1,278.00 | 32,593 | 4.48 Crore | 3,062 |
| 04 Dec, 2024 | 1,380.10 | 1,399.50 | 1,365.00 | 1,375.00 | 1,372.65 | -5.70 | -0.41 | 1,532.95 | 1,278.00 | 59,207 | 8.16 Crore | 5,433 |
| 03 Dec, 2024 | 1,399.90 | 1,415.95 | 1,371.60 | 1,380.00 | 1,378.35 | -10.45 | -0.75 | 1,532.95 | 1,278.00 | 172,265 | 24.14 Crore | 5,957 |
| 02 Dec, 2024 | 1,365.00 | 1,397.00 | 1,364.60 | 1,386.00 | 1,388.80 | 23.80 | 1.74 | 1,532.95 | 1,278.00 | 38,689 | 5.37 Crore | 4,484 |
| 29 Nov, 2024 | 1,369.50 | 1,373.35 | 1,354.00 | 1,364.00 | 1,365.00 | 0.60 | 0.04 | 1,532.95 | 1,278.00 | 31,898 | 4.35 Crore | 3,378 |
| 28 Nov, 2024 | 1,378.65 | 1,386.90 | 1,356.00 | 1,363.95 | 1,364.40 | -14.25 | -1.03 | 1,532.95 | 1,278.00 | 35,391 | 4.85 Crore | 5,365 |
| 27 Nov, 2024 | 1,384.90 | 1,386.00 | 1,360.35 | 1,383.00 | 1,378.65 | 4.45 | 0.32 | 1,532.95 | 1,278.00 | 100,483 | 13.80 Crore | 10,520 |
| 26 Nov, 2024 | 1,350.00 | 1,443.25 | 1,345.00 | 1,376.00 | 1,374.20 | 62.15 | 4.74 | 1,532.95 | 1,278.00 | 509,066 | 71.16 Crore | 26,754 |
| 25 Nov, 2024 | 1,326.00 | 1,330.05 | 1,290.15 | 1,311.25 | 1,312.05 | -2.10 | -0.16 | 1,532.95 | 1,278.00 | 100,997 | 13.22 Crore | 11,658 |