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: 104.26; Drift%: 4.36
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 79.96 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 19,240,250 Low52 Date: 07-Apr-2025 SHP: 62.94 / 0.0 / 0.0 / 37.06
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 176.98 / 86.4 Month: 108.9 / 98.0 Week: 113.0 / 100.15 Day: 110.0 / 106.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 108.80 110.00 106.99 109.01 108.92 3.33 209.74 25,685 5.98 20,338 9.17 0.22 29
2 11-Nov 105.00 107.99 102.06 105.50 104.12 1.42 202.98 24,841 5.78 13,748 6.20 0.14 19
3 10-Nov 110.59 111.25 103.05 104.02 106.65 -4.68 200.14 31,567 7.34 17,620 7.95 0.19 25
4 07-Nov 106.14 110.00 104.26 109.13 107.45 2.71 209.97 21,804 5.07 13,096 5.91 0.14 18
5 06-Nov 112.30 112.30 105.23 106.25 107.85 -1.65 204.43 15,309 3.56 8,909 4.02 0.10 12
6 04-Nov 108.67 111.25 107.11 108.03 108.91 -0.75 207.85 39,169 9.11 20,454 9.23 0.22 29
7 03-Nov 108.06 109.50 107.03 108.85 108.41 0.73 209.43 22,378 5.21 14,287 6.44 0.15 20
8 31-Oct 104.16 113.00 103.00 108.06 108.25 3.23 207.91 48,690 11.33 24,998 11.28 0.27 35
9 30-Oct 108.90 108.90 104.10 104.68 105.62 -2.55 201.41 7,770 1.81 4,326 1.95 0.05 6
10 29-Oct 102.61 109.89 100.15 107.42 105.73 4.52 206.68 34,296 7.98 21,984 9.92 0.23 31
11 28-Oct 104.10 105.50 101.36 102.77 103.52 -0.79 197.73 8,333 1.94 4,754 2.14 0.05 7
12 27-Oct 105.30 105.30 100.15 103.59 102.18 0.38 199.31 42,363 9.86 12,292 5.54 0.13 17
13 24-Oct 101.46 108.05 100.01 103.20 104.95 2.39 198.56 50,719 11.80 36,951 16.67 0.39 52
14 23-Oct 101.50 103.59 98.23 100.79 101.01 -0.43 193.92 24,154 5.62 11,801 5.32 0.12 17
15 21-Oct 101.31 102.25 99.55 101.23 101.33 -0.08 194.77 5,303 1.23 3,949 1.78 0.04 6
16 20-Oct 101.30 102.00 99.31 101.31 100.74 2.01 194.92 12,187 2.84 7,987 3.60 0.08 11
17 17-Oct 101.32 102.44 98.02 99.31 99.96 -1.58 191.07 10,717 2.49 4,134 1.86 0.04 6
18 16-Oct 101.69 102.75 100.40 100.90 101.43 -0.48 194.13 7,466 1.74 4,886 2.20 0.05 7
19 15-Oct 100.99 102.83 99.17 101.39 100.90 2.35 195.08 10,864 2.53 7,956 3.59 0.08 11
20 14-Oct 101.36 101.99 98.25 99.06 100.00 -2.56 190.59 8,530 1.98 5,555 2.51 0.00 8
21 13-Oct 103.24 103.95 101.30 101.66 102.38 0.19 195.60 7,610 1.77 4,733 2.13 0.05 7
22 10-Oct 97.60 104.89 97.43 101.47 101.76 5.22 195.23 49,293 11.47 18,322 8.26 0.19 26
23 09-Oct 99.60 101.38 95.41 96.44 97.17 -4.51 185.55 86,372 20.10 38,524 17.38 0.37 54
24 08-Oct 101.83 102.70 100.25 101.00 101.05 -0.15 194.00 5,691 1.32 2,601 1.17 0.03 4
25 07-Oct 103.00 105.19 100.15 101.15 102.56 -1.49 194.62 17,595 4.09 7,792 3.51 0.08 11
26 06-Oct 102.31 103.01 100.01 102.68 101.51 0.43 197.56 11,374 2.65 6,712 3.03 0.07 9
27 03-Oct 102.39 102.94 100.65 102.24 101.60 -0.15 196.71 10,441 2.43 7,024 3.17 0.07 10
28 01-Oct 100.10 103.99 100.10 102.39 102.38 1.17 197.00 10,444 2.43 5,185 2.34 0.05 7
29 30-Sep 101.00 103.09 98.00 101.21 101.06 0.90 194.73 10,183 2.37 5,400 2.44 0.05 8
30 29-Sep 103.39 104.00 99.22 100.31 100.92 -1.85 193.00 12,389 2.88 8,578 3.87 0.09 13
31 26-Sep 102.78 104.95 101.62 102.20 102.72 -0.34 196.64 8,259 1.92 5,598 2.53 0.06 8
32 25-Sep 104.03 104.73 102.55 102.55 103.09 -0.83 197.31 4,698 1.09 3,101 1.40 0.03 5
33 24-Sep 106.20 106.22 102.91 103.41 104.43 -3.10 198.96 16,240 3.78 8,120 3.66 0.08 12
34 23-Sep 106.65 106.75 104.78 106.72 106.32 1.69 205.33 8,922 2.08 6,372 2.87 0.07 9
35 22-Sep 107.99 107.99 103.35 104.95 105.49 -1.02 201.93 9,996 2.33 6,449 2.91 0.07 9
36 19-Sep 106.10 107.00 105.32 106.03 106.10 -0.44 204.00 9,968 2.32 6,986 3.15 0.07 10
37 18-Sep 108.80 108.80 104.62 106.50 106.39 -0.69 204.91 16,419 3.82 8,796 3.97 0.09 13
38 17-Sep 106.96 108.90 106.50 107.24 107.47 0.58 206.33 15,009 3.49 6,818 3.08 0.07 10
39 16-Sep 106.99 107.00 105.28 106.62 106.37 0.95 205.14 11,626 2.70 9,246 4.17 0.10 14
40 15-Sep 105.00 106.98 104.99 105.62 105.63 0.53 203.22 21,605 5.03 17,246 7.78 0.18 25
41 12-Sep 104.89 105.58 104.50 105.06 104.75 0.22 202.14 7,958 1.85 6,170 2.78 0.06 9
42 11-Sep 105.49 105.59 104.25 104.83 104.81 0.23 201.70 8,471 1.97 5,984 2.70 0.06 9
43 10-Sep 104.01 108.73 103.70 104.59 105.90 0.43 201.23 33,399 7.77 18,831 8.49 0.20 28
44 09-Sep 103.93 104.76 102.38 104.14 103.88 0.58 200.37 13,515 3.14 7,245 3.27 0.08 11
45 08-Sep 103.50 104.40 103.50 103.54 103.67 0.00 199.21 18,118 4.22 15,325 6.91 0.16 22
46 05-Sep 103.63 104.25 103.54 103.54 103.63 0.50 199.21 5,002 1.16 3,876 1.75 0.04 6
47 04-Sep 104.81 105.89 102.25 103.03 103.60 -0.90 198.23 10,306 2.40 7,881 3.55 0.08 12
48 03-Sep 104.00 105.79 103.67 103.97 104.34 0.36 200.04 15,644 3.64 12,209 5.51 0.13 18
49 02-Sep 106.50 106.50 102.15 103.60 104.50 -0.77 199.33 15,372 3.58 7,762 3.50 0.08 11
50 01-Sep 101.49 105.00 101.49 104.40 103.70 2.87 200.87 23,699 5.51 11,099 5.01 0.12 16
51 29-Aug 102.65 104.98 100.40 101.49 102.86 0.83 195.27 20,696 4.82 7,705 3.48 0.08 11
52 28-Aug 99.20 111.16 97.30 100.65 106.34 0.88 193.65 143,991 33.50 30,380 13.70 0.32 44
53 26-Aug 101.74 101.74 99.10 99.77 99.92 -1.30 191.96 7,681 1.79 5,806 2.62 0.06 8
54 25-Aug 103.41 103.51 99.82 101.08 101.43 -1.58 194.48 14,282 3.32 8,876 4.00 0.09 13
55 22-Aug 104.64 105.58 101.37 102.70 103.24 -2.79 197.60 9,919 2.31 6,228 2.81 0.06 9
56 21-Aug 106.50 106.50 104.62 105.65 105.39 -0.17 203.27 10,124 2.36 7,188 3.24 0.08 11
57 20-Aug 106.50 108.00 105.00 105.83 105.88 0.61 203.62 8,343 1.94 4,890 2.21 0.05 7
58 19-Aug 102.38 106.50 101.84 105.19 104.66 3.62 202.39 17,796 4.14 11,840 5.34 0.12 17
59 18-Aug 101.00 102.90 100.83 101.52 101.80 0.74 195.33 7,917 1.84 4,363 1.97 0.04 6
60 14-Aug 101.20 102.95 100.00 100.77 101.42 -1.10 193.88 8,914 2.07 5,095 2.30 0.05 7
61 13-Aug 101.60 103.32 100.72 101.89 101.77 -1.66 196.04 30,259 7.04 19,859 8.96 0.20 29
62 12-Aug 103.52 105.55 102.05 103.61 104.38 0.09 199.35 4,297 1.00 2,216 1.00 0.02 3
63 11-Aug 102.79 104.38 101.78 103.52 102.88 -0.02 199.18 12,209 2.84 7,805 3.52 0.08 11
64 08-Aug 102.62 107.60 102.62 103.54 104.83 1.67 199.21 22,704 5.28 12,170 5.49 0.13 18
65 07-Aug 102.60 103.99 101.10 101.84 102.17 -2.37 195.94 27,468 6.39 16,989 7.66 0.17 25
66 06-Aug 108.77 108.99 103.20 104.31 105.76 -3.84 200.70 28,187 6.56 16,312 7.36 0.17 24
67 05-Aug 109.02 109.71 108.00 108.48 108.78 0.14 208.72 7,487 1.74 4,784 2.16 0.05 7

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    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com