Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 168.5 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 22-Sep-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 92.14 Low52 Price: 84.9 Barrier: 94.81; Drift%: 0.11
Basic Industry: Diversified Retail Total Equity: 384,748,762 Low52 Date: 27-Jan-2026 SHP: 65.17 / 6.15 / 18.93 / 9.76
Q M W D
Trend Indicator
SiS14: 60
High/Low Price Quarter: 167.5 / 112.6 Month: 122.96 / 99.8 Week: 104.5 / 99.27 Day: 96.69 / 93.86 Sis67: 82
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 95.65 96.69 93.86 94.91 95.17 -0.77 3,651.65 196,856 1.00 79,606 1.00 0.76 21
2 06-Apr 97.20 97.20 93.01 95.65 95.37 1.00 3,680.12 387,799 1.97 147,973 1.86 1.41 39
3 02-Apr 91.30 95.92 89.79 94.70 93.49 2.06 3,643.57 494,325 2.51 206,500 2.59 1.93 55
4 01-Apr 90.00 94.81 90.00 92.79 92.37 5.32 3,570.08 382,525 1.94 147,666 1.85 1.36 39
5 30-Mar 90.50 90.50 86.10 88.10 88.36 -3.49 3,389.64 763,483 3.88 408,315 5.13 3.61 109
6 27-Mar 90.01 98.39 89.01 91.29 93.46 -0.37 3,512.37 1,771,114 9.00 621,316 7.80 5.81 165
7 25-Mar 89.36 92.40 89.25 91.63 91.58 2.71 3,525.45 603,416 3.07 329,683 4.14 3.02 88
8 24-Mar 87.30 90.87 86.48 89.21 88.88 4.24 3,432.34 464,972 2.36 182,439 2.29 1.62 49
9 23-Mar 91.00 91.21 85.09 85.58 87.27 -6.99 3,292.68 400,938 2.04 207,124 2.60 1.81 55
10 20-Mar 91.60 94.12 91.50 92.01 92.73 0.54 3,540.07 327,206 1.66 157,587 1.98 1.46 42
11 19-Mar 92.00 93.20 90.82 91.52 91.90 -2.27 3,521.22 314,197 1.60 207,800 2.61 1.91 55
12 18-Mar 91.91 94.70 91.80 93.65 93.52 2.65 3,603.17 332,794 1.69 177,831 2.23 1.66 47
13 17-Mar 90.88 92.59 90.10 91.23 91.35 0.39 3,510.06 234,623 1.19 112,661 1.42 1.03 30
14 16-Mar 91.20 92.00 90.02 90.88 90.79 -1.37 3,496.60 404,240 2.05 150,606 1.89 1.37 40
15 13-Mar 93.60 96.81 89.96 92.14 92.13 -2.65 3,545.08 665,391 3.38 341,414 4.29 3.15 91
16 12-Mar 92.41 96.44 91.82 94.65 94.19 1.28 3,641.65 521,579 2.65 273,286 3.43 2.57 73
17 11-Mar 94.57 96.87 93.00 93.45 95.07 -1.18 3,595.48 379,120 1.93 206,303 2.59 1.96 55
18 10-Mar 90.79 95.84 90.39 94.57 93.29 5.17 3,638.57 1,168,949 5.94 806,766 10.13 7.53 215
19 09-Mar 90.00 90.75 88.01 89.92 89.34 -2.46 3,459.66 354,378 1.80 187,996 2.36 1.68 50
20 06-Mar 92.45 93.30 90.09 92.19 92.39 -0.39 3,547.00 205,647 1.04 87,641 1.10 0.81 23
21 05-Mar 92.80 94.79 91.52 92.55 92.29 -0.55 3,560.85 425,639 2.16 236,752 2.97 2.18 63
22 04-Mar 93.90 97.39 90.66 93.06 93.38 -3.21 3,580.47 782,566 3.98 265,418 3.33 2.48 71
23 02-Mar 95.10 97.62 95.10 96.15 96.21 -4.31 3,699.36 494,522 2.51 218,153 2.74 2.10 58
24 27-Feb 101.45 101.65 99.27 100.48 100.48 0.23 3,865.96 283,219 1.44 119,663 1.50 1.20 32
25 26-Feb 100.54 102.30 99.62 100.25 100.44 0.20 3,857.11 415,834 2.11 210,208 2.64 2.11 56
26 25-Feb 100.25 101.59 99.71 100.05 100.34 -0.07 3,849.41 217,811 1.11 85,516 1.07 0.86 23
27 24-Feb 102.60 102.60 99.74 100.12 100.27 -2.42 3,852.10 381,839 1.94 192,321 2.42 1.93 51
28 23-Feb 102.13 104.50 101.00 102.60 102.97 1.61 3,947.52 453,710 2.30 163,915 2.06 1.69 44
29 20-Feb 99.68 101.54 98.81 100.97 100.27 1.29 3,884.81 470,935 2.39 207,709 2.61 2.08 55
30 19-Feb 103.00 103.75 98.15 99.68 100.84 -3.08 3,835.18 336,607 1.71 143,338 1.80 1.45 38
31 18-Feb 103.50 104.31 102.26 102.85 103.10 0.40 3,957.14 274,408 1.39 113,673 1.43 1.17 30
32 17-Feb 102.70 104.76 101.26 102.44 103.23 0.43 3,941.37 417,936 2.12 127,633 1.60 1.32 34
33 16-Feb 102.25 108.20 100.11 102.00 104.08 -0.31 3,924.00 1,050,229 5.33 238,331 2.99 2.48 63
34 13-Feb 104.35 104.35 102.00 102.32 102.65 -2.04 3,936.75 411,550 2.09 143,372 1.80 1.47 38
35 12-Feb 104.43 108.89 104.01 104.45 106.48 -1.46 4,018.70 1,097,929 5.58 316,796 3.98 3.37 84
36 11-Feb 105.16 107.78 103.01 106.00 105.54 0.18 4,078.00 1,184,577 6.02 277,101 3.48 2.92 74
37 10-Feb 107.49 111.85 103.10 105.81 107.88 -0.53 4,071.03 4,235,791 21.52 881,563 11.07 9.51 235
38 09-Feb 92.99 109.04 92.64 106.37 105.31 14.82 4,092.57 17,600,884 89.41 1,761,798 22.13 18.55 469
39 06-Feb 94.00 94.34 91.59 92.64 92.65 -2.03 3,564.31 307,871 1.56 130,212 1.64 1.21 34
40 05-Feb 96.85 97.44 94.00 94.56 95.29 -2.38 3,638.18 404,774 2.06 170,443 2.14 1.62 44
41 04-Feb 92.70 97.99 90.14 96.87 95.68 4.50 3,727.06 790,302 4.01 297,718 3.74 2.85 77
42 03-Feb 96.21 96.21 90.65 92.70 92.50 3.45 3,566.62 676,974 3.44 263,052 3.30 2.43 68
43 02-Feb 90.10 90.51 86.56 89.61 88.24 -0.07 3,447.73 451,462 2.29 180,932 2.27 1.60 47
44 01-Feb 91.35 93.60 88.56 89.67 91.14 -1.62 3,450.04 399,572 2.03 158,530 1.99 1.44 41
45 30-Jan 86.80 91.50 86.50 91.15 90.18 4.67 3,506.98 486,953 2.47 166,999 2.10 1.51 43
46 29-Jan 90.96 90.96 86.51 87.08 88.01 -3.50 3,350.39 765,655 3.89 431,306 5.42 3.80 111
47 28-Jan 87.90 90.60 86.88 90.24 88.96 5.02 3,471.97 571,929 2.91 286,727 3.60 2.55 74
48 27-Jan 88.99 90.85 84.90 85.93 86.42 -2.19 3,306.15 708,755 3.60 406,462 5.11 3.51 105
49 23-Jan 88.50 88.70 85.90 87.85 87.42 -0.88 3,380.02 609,916 3.10 358,894 4.51 3.14 93
50 22-Jan 89.00 89.03 87.13 88.63 88.09 1.55 3,410.03 318,056 1.62 165,090 2.07 1.45 43
51 21-Jan 88.13 89.88 86.50 87.28 88.20 -2.95 3,358.09 890,731 4.52 402,482 5.06 3.55 104
52 20-Jan 94.01 94.19 89.00 89.93 91.64 -4.34 3,460.05 565,383 2.87 284,686 3.58 2.61 74
53 19-Jan 95.00 96.38 93.30 94.01 94.41 -2.36 3,617.02 431,439 2.19 205,452 2.58 1.94 53
54 16-Jan 97.00 97.17 95.61 96.28 96.13 0.33 3,704.36 478,701 2.43 263,973 3.32 2.54 68
55 14-Jan 99.07 99.07 95.55 95.96 96.25 -2.73 3,692.05 1,153,002 5.86 827,252 10.39 7.96 214
56 13-Jan 96.00 99.11 95.75 98.65 98.08 3.13 3,795.55 1,123,945 5.71 519,982 6.53 5.10 134
57 12-Jan 95.00 96.64 92.28 95.66 94.95 0.07 3,680.51 866,920 4.40 409,170 5.14 3.89 106
58 09-Jan 99.35 99.35 93.65 95.59 95.74 -3.78 3,677.81 1,486,139 7.55 740,803 9.31 7.09 191
59 08-Jan 100.45 100.45 98.10 99.35 99.52 -0.33 3,822.48 721,713 3.67 449,328 5.64 4.47 116
60 07-Jan 100.77 101.27 99.28 99.68 100.07 -1.08 3,835.18 711,060 3.61 417,256 5.24 4.18 108
61 06-Jan 102.90 102.90 100.23 100.77 101.06 -2.26 3,877.11 769,901 3.91 347,289 4.36 3.51 90
62 05-Jan 106.40 106.40 102.82 103.10 103.43 -1.94 3,966.76 697,474 3.54 356,222 4.47 3.68 92
63 02-Jan 107.47 107.47 104.61 105.14 105.16 -1.39 4,045.25 808,680 4.11 425,374 5.34 4.47 110
64 01-Jan 103.16 110.88 103.16 106.62 107.75 3.35 4,102.19 2,753,305 13.99 486,042 6.11 5.24 126
65 31-Dec 102.84 104.15 101.67 103.16 103.28 1.01 3,969.07 548,155 2.78 272,011 3.42 2.81 70
66 30-Dec 102.30 102.50 99.80 102.13 101.18 0.17 3,929.44 774,862 3.94 400,021 5.02 4.05 103
67 29-Dec 104.00 105.00 101.60 101.96 102.85 -1.30 3,922.90 793,445 4.03 339,285 4.26 3.49 88

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com