Emil History | Stockint

Stock History for: EMIL, Electronics Mart India Limited, INE02YR01019, Listing: 17-Oct-2022

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 262.0	Mkt_Cap Category: Micro-Cap
Sector: Consumer Services	Lot Size: 1	High52 Date: 09-Jul-2024	Bumper: -; Drift%: -
Industry: Retailing	Face Value: 10	Low52 Price: 111.11	Barrier: -; Drift%: -
Basic Industry: Diversified Retail	Total Equity: 384,748,762	Low52 Date: 07-Apr-2025	SHP: 65.17 / 9.23 / 17.96 / 7.65

	Q	M	W	D
Trend Indicator					Float14: 1.57
High/Low Price	Quarter: 167.5 / 112.6	Month: 133.67 / 112.6	Week: 129.0 / 119.1	Day: 118.89 / 114.52	Float67: 1.40

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	115.99	118.89	114.52	117.60	116.62	3.82	4,524.65	195,818	1.00	73,642	1.00	0.86	0.25
2	07-Apr	118.55	119.00	111.11	113.27	113.66	-8.05	4,358.05	901,582	4.60	481,322	6.54	5.47	1.64
3	04-Apr	127.30	127.30	121.50	123.18	123.09	-3.24	4,739.34	654,175	3.34	373,192	5.07	4.59	1.27
4	03-Apr	125.01	128.78	124.00	127.30	127.02	1.09	4,897.85	197,175	1.01	77,192	1.05	0.98	0.26
5	02-Apr	125.70	127.26	122.25	125.93	124.85	0.09	4,845.14	273,681	1.40	125,022	1.70	1.56	0.42
6	01-Apr	123.53	129.50	121.44	125.82	125.62	3.43	4,840.91	409,560	2.09	180,162	2.45	2.26	0.61
7	28-Mar	127.46	128.60	120.55	121.65	124.14	-4.56	4,680.47	516,091	2.64	276,365	3.75	3.43	0.94
8	27-Mar	120.10	129.00	119.10	127.46	124.63	5.95	4,904.01	1,032,719	5.27	499,352	6.78	6.22	1.70
9	26-Mar	124.45	124.50	119.13	120.30	122.45	-2.35	4,628.53	552,402	2.82	300,590	4.08	3.68	1.02
10	25-Mar	125.10	125.89	122.70	123.20	124.11	-0.73	4,740.10	507,501	2.59	267,675	3.63	3.32	0.91
11	24-Mar	122.99	127.15	121.75	124.11	124.29	2.23	4,775.12	872,840	4.46	480,981	6.53	5.98	1.63
12	21-Mar	122.36	125.50	120.01	121.40	122.41	-1.27	4,670.85	738,591	3.77	345,407	4.69	4.23	1.17
13	20-Mar	122.70	125.02	121.40	122.96	122.81	2.19	4,730.87	571,052	2.92	329,425	4.47	4.05	1.12
14	19-Mar	116.69	122.54	116.18	120.32	119.62	3.57	4,629.30	3,138,436	16.03	2,641,647	35.87	31.60	8.98
15	18-Mar	113.79	118.20	113.58	116.17	116.48	1.89	4,469.63	606,371	3.10	388,106	5.27	4.52	1.32
16	17-Mar	117.01	119.40	112.60	114.01	115.65	-2.03	4,386.52	448,437	2.29	226,014	3.07	2.61	0.77
17	13-Mar	118.98	119.66	115.20	116.37	116.55	-1.20	4,477.32	318,440	1.63	151,541	2.06	1.77	0.51
18	12-Mar	120.00	123.60	117.20	117.78	118.08	-0.63	4,531.57	442,753	2.26	226,115	3.07	2.67	0.77
19	11-Mar	121.46	122.80	118.16	118.53	119.76	-3.88	4,560.43	578,204	2.95	292,922	3.98	3.51	1.00
20	10-Mar	131.91	131.91	122.10	123.31	125.68	-6.60	4,744.34	429,108	2.19	188,781	2.56	2.37	0.64
21	07-Mar	126.31	133.67	125.25	132.03	130.08	4.74	5,079.84	622,169	3.18	253,995	3.45	3.30	0.86
22	06-Mar	127.17	130.01	125.10	126.06	127.25	-0.13	4,850.14	508,147	2.59	192,399	2.61	2.45	0.65
23	05-Mar	126.94	127.76	125.01	126.23	126.29	-0.05	4,856.68	473,388	2.42	182,649	2.48	2.31	0.62
24	04-Mar	120.12	126.80	117.26	126.29	123.07	4.23	4,858.99	479,929	2.45	184,927	2.51	2.28	0.63
25	03-Mar	126.03	128.00	116.48	121.16	120.49	-3.86	4,661.62	647,822	3.31	207,982	2.82	2.51	0.71
26	28-Feb	126.37	128.00	124.52	126.03	125.93	-0.27	4,848.99	300,461	1.53	132,657	1.80	1.67	0.45
27	27-Feb	128.50	130.99	122.94	126.37	126.02	-1.60	4,862.07	431,172	2.20	190,951	2.59	2.41	0.65
28	25-Feb	130.90	131.36	127.70	128.43	129.43	-1.25	4,941.33	200,394	1.02	89,334	1.21	1.16	0.30
29	24-Feb	128.22	130.74	128.00	130.06	129.84	-0.41	5,004.04	195,298	1.00	76,653	1.04	1.00	0.26
30	21-Feb	132.71	134.89	130.02	130.60	132.13	-1.65	5,024.82	241,879	1.24	84,092	1.14	1.11	0.29
31	20-Feb	128.11	133.78	126.96	132.79	130.84	1.82	5,109.08	568,004	2.90	260,584	3.54	3.41	0.89
32	19-Feb	127.90	131.55	127.90	130.42	130.37	1.57	5,017.89	230,607	1.18	68,253	0.93	0.89	0.23
33	18-Feb	130.40	130.40	127.00	128.41	128.71	-1.03	4,940.56	388,565	1.98	205,505	2.79	2.65	0.70
34	17-Feb	131.00	132.29	128.60	129.75	129.98	-0.47	4,992.12	473,499	2.42	208,766	2.83	2.71	0.71
35	14-Feb	129.13	131.51	125.60	130.36	128.65	0.24	5,015.58	1,147,040	5.86	728,032	9.89	9.37	2.47
36	13-Feb	139.70	139.70	127.70	130.05	130.15	-2.00	5,003.66	1,368,686	6.99	492,263	6.68	6.41	1.67
37	12-Feb	135.94	139.69	127.03	132.70	133.34	-2.81	5,105.62	1,277,914	6.53	454,917	6.18	6.07	1.55
38	11-Feb	140.10	142.52	129.36	136.54	135.18	-4.94	5,253.36	2,249,956	11.49	1,065,742	14.47	14.41	3.62
39	10-Feb	151.25	156.77	140.27	143.64	145.76	-7.53	5,526.53	1,742,165	8.90	761,873	10.35	11.11	2.59
40	07-Feb	156.86	156.86	153.50	155.34	154.88	-0.97	5,976.69	480,030	2.45	302,575	4.11	4.69	1.03
41	06-Feb	157.00	157.66	154.50	156.86	156.01	0.45	6,035.17	394,384	2.01	261,604	3.55	4.08	0.89
42	05-Feb	160.00	162.00	155.77	156.15	158.79	-1.83	6,007.85	273,624	1.40	110,640	1.50	1.76	0.38
43	04-Feb	157.39	160.00	155.45	159.06	158.67	2.01	6,119.81	519,167	2.65	336,220	4.57	5.33	1.14
44	03-Feb	150.90	157.92	147.60	155.92	154.11	3.31	5,999.00	2,842,401	14.52	2,332,953	31.68	35.95	7.93
45	01-Feb	147.85	159.84	147.13	150.92	152.64	2.75	5,806.63	980,588	5.01	247,673	3.36	3.78	0.84
46	31-Jan	146.48	149.20	145.01	146.88	147.29	0.95	5,651.19	1,092,715	5.58	845,711	11.48	12.46	2.87
47	30-Jan	146.88	147.75	143.90	145.50	145.41	-0.14	5,598.09	835,760	4.27	606,071	8.23	8.81	2.06
48	29-Jan	145.55	149.89	144.56	145.71	146.06	0.64	5,606.17	305,824	1.56	107,563	1.46	1.57	0.37
49	28-Jan	145.96	146.95	139.70	144.78	143.32	0.65	5,570.39	645,611	3.30	332,707	4.52	4.77	1.13
50	27-Jan	149.98	149.98	141.50	143.85	143.84	-4.49	5,534.61	4,143,403	21.16	2,936,503	39.87	42.24	9.98
51	24-Jan	155.00	155.00	150.10	150.62	150.95	-3.04	5,795.09	793,949	4.05	623,561	8.47	9.41	2.12
52	23-Jan	156.01	157.65	154.00	155.35	155.82	-1.06	5,977.07	236,517	1.21	121,259	1.65	1.89	0.41
53	22-Jan	154.00	157.99	151.50	157.00	155.36	1.34	6,040.00	941,396	4.81	658,856	8.95	10.24	2.24
54	21-Jan	161.60	161.60	153.90	154.90	155.79	-3.29	5,959.76	477,191	2.44	260,378	3.54	4.06	0.88
55	20-Jan	159.00	160.97	158.41	159.99	159.94	0.79	6,155.60	592,609	3.03	455,621	6.19	7.29	1.55
56	17-Jan	157.75	161.87	154.72	158.73	158.04	0.45	6,107.12	509,232	2.60	340,487	4.62	5.38	1.16
57	16-Jan	155.25	159.50	154.92	158.02	157.75	2.58	6,079.80	532,275	2.72	362,699	4.93	5.72	1.23
58	15-Jan	151.89	156.34	149.19	153.94	152.95	2.22	5,922.82	715,301	3.65	418,578	5.68	6.40	1.42
59	14-Jan	151.70	152.69	149.01	150.53	150.71	0.72	5,791.62	276,571	1.41	132,271	1.80	1.99	0.45
60	13-Jan	156.02	157.00	147.50	149.45	151.39	-5.19	5,750.07	915,729	4.68	497,301	6.75	7.53	1.69
61	10-Jan	160.18	160.18	154.00	157.21	156.73	-1.65	6,048.64	363,129	1.85	198,877	2.70	3.12	0.68
62	09-Jan	161.75	164.40	159.24	159.81	161.41	-0.88	6,148.67	394,325	2.01	260,364	3.54	4.20	0.88
63	08-Jan	163.80	163.80	158.80	161.22	160.23	-0.74	6,202.92	220,845	1.13	92,783	1.26	1.49	0.32
64	07-Jan	161.71	163.46	160.20	162.42	162.03	0.44	6,249.09	190,725	0.97	74,807	1.02	1.21	0.25
65	06-Jan	165.89	166.00	160.65	161.71	162.73	-1.79	6,221.77	538,454	2.75	318,943	4.33	5.19	1.08
66	03-Jan	164.69	167.50	162.90	164.61	164.79	0.90	6,333.35	744,058	3.80	519,917	7.06	8.57	1.77
67	02-Jan	165.50	165.50	162.50	163.13	163.42	-0.84	6,276.41	224,780	1.15	115,735	1.57	1.89	0.39

Showing 1 to 67 of 67 entries

Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com