Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EMMBI, Emmbi Industries Limited, INE753K01015, Listing: 24-Feb-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 177.99 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 24-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 79.96 Barrier: 108.99; Drift%: -8.29
Basic Industry: Packaging Total Equity: 18,473,583 Low52 Date: 07-Apr-2025 SHP: 62.94 / 0.02 / 0.0 / 37.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 176.98 / 86.4 Month: 117.0 / 107.11 Week: 105.55 / 100.0 Day: 111.16 / 97.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 99.20 111.16 97.30 100.65 106.34 0.88 185.94 143,991 33.50 30,380 13.70 0.32 44
2 26-Aug 101.74 101.74 99.10 99.77 99.92 -1.30 184.31 7,681 1.79 5,806 2.62 0.06 8
3 25-Aug 103.41 103.51 99.82 101.08 101.43 -1.58 186.73 14,282 3.32 8,876 4.00 0.09 13
4 22-Aug 104.64 105.58 101.37 102.70 103.24 -2.79 189.72 9,919 2.31 6,228 2.81 0.06 9
5 21-Aug 106.50 106.50 104.62 105.65 105.39 -0.17 195.17 10,124 2.36 7,188 3.24 0.08 11
6 20-Aug 106.50 108.00 105.00 105.83 105.88 0.61 195.51 8,343 1.94 4,890 2.21 0.05 7
7 19-Aug 102.38 106.50 101.84 105.19 104.66 3.62 194.32 17,796 4.14 11,840 5.34 0.12 17
8 18-Aug 101.00 102.90 100.83 101.52 101.80 0.74 187.54 7,917 1.84 4,363 1.97 0.04 6
9 14-Aug 101.20 102.95 100.00 100.77 101.42 -1.10 186.16 8,914 2.07 5,095 2.30 0.05 7
10 13-Aug 101.60 103.32 100.72 101.89 101.77 -1.66 188.23 30,259 7.04 19,859 8.96 0.20 29
11 12-Aug 103.52 105.55 102.05 103.61 104.38 0.09 191.40 4,297 1.00 2,216 1.00 0.02 3
12 11-Aug 102.79 104.38 101.78 103.52 102.88 -0.02 191.24 12,209 2.84 7,805 3.52 0.08 11
13 08-Aug 102.62 107.60 102.62 103.54 104.83 1.67 191.28 22,704 5.28 12,170 5.49 0.13 18
14 07-Aug 102.60 103.99 101.10 101.84 102.17 -2.37 188.13 27,468 6.39 16,989 7.66 0.17 25
15 06-Aug 108.77 108.99 103.20 104.31 105.76 -3.84 192.70 28,187 6.56 16,312 7.36 0.17 24
16 05-Aug 109.02 109.71 108.00 108.48 108.78 0.14 200.40 7,487 1.74 4,784 2.16 0.05 7
17 04-Aug 109.10 110.30 108.05 108.33 108.80 -1.23 200.12 9,351 2.18 6,868 3.10 0.07 10
18 01-Aug 109.03 111.38 108.00 109.68 109.36 0.49 202.62 20,856 4.85 11,942 5.39 0.13 17
19 31-Jul 108.80 110.69 108.80 109.14 109.61 -0.96 201.62 12,933 3.01 6,070 2.74 0.07 9
20 30-Jul 110.83 111.99 109.51 110.20 110.91 -0.05 203.58 12,049 2.80 7,589 3.42 0.08 11
21 29-Jul 110.11 110.98 108.99 110.26 109.94 0.48 203.69 16,848 3.92 10,467 4.72 0.12 15
22 28-Jul 113.12 113.51 109.30 109.73 110.84 -3.01 202.71 21,067 4.90 13,272 5.99 0.15 19
23 25-Jul 116.24 116.24 112.15 113.13 113.39 -1.40 208.99 17,117 3.98 9,751 4.40 0.11 14
24 24-Jul 112.00 116.30 111.78 114.74 114.43 2.05 211.97 50,734 11.80 27,100 12.22 0.31 40
25 23-Jul 109.96 117.00 108.75 112.44 113.29 2.68 207.72 80,280 18.68 36,240 16.35 0.41 53
26 22-Jul 108.94 110.79 108.83 109.51 109.46 1.23 202.30 23,495 5.47 14,344 6.47 0.16 21
27 21-Jul 109.19 109.94 108.00 108.18 108.78 -0.41 199.85 11,875 2.76 5,966 2.69 0.06 9
28 18-Jul 109.00 110.34 108.50 108.63 108.95 -0.03 200.68 10,725 2.50 6,581 2.97 0.07 10
29 17-Jul 110.04 110.70 108.25 108.66 109.22 -0.63 200.73 14,242 3.31 10,170 4.59 0.11 15
30 16-Jul 110.47 111.24 109.01 109.35 109.84 -0.92 202.01 14,238 3.31 8,251 3.72 0.09 12
31 15-Jul 109.00 111.24 108.69 110.37 110.16 2.10 203.89 12,662 2.95 8,128 3.67 0.09 12
32 14-Jul 107.11 109.69 107.11 108.10 108.35 0.31 199.70 13,477 3.14 8,641 3.90 0.09 13
33 11-Jul 107.90 109.25 107.11 107.77 108.07 -0.58 199.09 21,334 4.96 11,701 5.28 0.13 17
34 10-Jul 109.43 110.40 108.06 108.40 108.86 -0.45 200.25 18,485 4.30 13,399 6.04 0.15 20
35 09-Jul 109.80 110.49 108.02 108.89 109.12 0.15 201.16 11,773 2.74 6,148 2.77 0.07 9
36 08-Jul 109.50 111.28 108.15 108.73 109.69 0.01 200.86 18,602 4.33 9,665 4.36 0.11 14
37 07-Jul 112.00 113.00 107.15 108.72 108.89 -3.26 200.84 60,395 14.05 28,546 12.88 0.31 42
38 04-Jul 111.60 113.25 111.32 112.38 112.46 0.20 207.61 12,256 2.85 8,383 3.78 0.09 12
39 03-Jul 113.07 114.65 111.50 112.16 112.53 -0.89 207.20 23,688 5.51 10,353 4.67 0.12 15
40 02-Jul 114.70 114.70 111.60 113.17 112.88 -0.21 209.07 20,951 4.87 11,538 5.20 0.13 17
41 01-Jul 110.49 115.00 109.85 113.41 112.40 3.50 209.51 41,648 9.69 23,938 10.80 0.27 35
42 30-Jun 109.59 111.00 109.00 109.58 109.72 0.42 202.43 9,102 2.12 4,357 1.97 0.05 6
43 27-Jun 110.20 111.93 108.45 109.12 110.04 -0.20 201.58 26,480 6.16 14,024 6.33 0.15 20
44 26-Jun 111.80 112.58 108.32 109.34 110.11 -1.17 201.99 23,542 5.48 12,731 5.74 0.14 19
45 25-Jun 110.00 111.00 108.11 110.64 110.02 1.98 204.39 31,872 7.42 12,594 5.68 0.14 18
46 24-Jun 107.80 110.99 107.60 108.49 109.36 1.18 200.42 27,887 6.49 16,206 7.31 0.18 24
47 23-Jun 110.55 111.59 105.60 107.22 108.41 -2.75 198.07 54,859 12.76 29,359 13.24 0.32 41
48 20-Jun 110.60 112.47 108.38 110.25 110.71 1.68 203.67 36,544 8.50 17,355 7.83 0.19 24
49 19-Jun 113.05 113.96 107.76 108.43 110.02 -2.15 200.31 32,798 7.63 16,080 7.25 0.18 23
50 18-Jun 111.70 114.69 110.32 110.81 112.43 -0.80 204.71 25,406 5.91 11,770 5.31 0.13 17
51 17-Jun 115.76 116.89 110.79 111.70 113.34 -2.89 206.35 30,045 6.99 16,577 7.48 0.19 23
52 16-Jun 114.00 116.21 112.67 115.02 114.75 0.54 212.48 23,182 5.39 13,320 6.01 0.15 19
53 13-Jun 117.10 117.10 113.11 114.40 114.67 -1.95 211.34 41,628 9.69 22,490 10.14 0.26 32
54 12-Jun 120.34 121.50 116.00 116.68 118.70 -1.27 215.55 53,522 12.45 30,111 13.58 0.36 42
55 11-Jun 117.00 121.70 115.92 118.18 118.49 1.78 218.32 108,975 25.35 53,340 24.06 0.63 75
56 10-Jun 113.75 116.51 113.75 116.11 115.69 1.67 214.50 31,529 7.34 21,728 9.80 0.25 31
57 09-Jun 115.70 117.26 113.51 114.20 115.12 0.18 210.97 28,675 6.67 14,612 6.59 0.17 21
58 06-Jun 114.90 115.00 112.42 113.99 113.85 0.18 210.58 16,254 3.78 8,288 3.74 0.09 12
59 05-Jun 111.55 114.54 110.92 113.78 112.94 3.01 210.19 31,848 7.41 16,584 7.48 0.19 23
60 04-Jun 112.39 112.79 108.52 110.45 110.58 -1.63 204.04 42,958 9.99 24,378 11.00 0.27 34
61 03-Jun 114.70 114.84 111.00 112.28 112.89 -1.34 207.42 32,189 7.49 14,624 6.60 0.17 21
62 02-Jun 112.00 114.64 111.32 113.80 112.94 2.61 210.23 43,429 10.10 25,782 11.63 0.29 36
63 30-May 107.72 117.00 105.63 110.90 113.00 3.98 204.87 176,007 40.95 52,061 23.48 0.00 73
64 29-May 108.56 110.09 106.00 106.66 107.63 -3.08 197.04 66,432 15.46 36,674 16.54 0.39 52
65 28-May 113.99 113.99 108.78 110.05 110.81 -1.95 203.30 36,601 8.52 22,074 9.96 0.24 31
66 27-May 112.50 113.83 110.50 112.24 112.08 0.31 207.35 24,459 5.69 12,474 5.63 0.14 18
67 26-May 119.30 120.00 109.82 111.89 113.66 -9.00 206.70 160,995 37.46 84,501 38.12 0.96 119

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com