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: -; Drift%: -
Basic Industry: Packaging Total Equity: 18,473,583 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: 126.99 / 99.91 Week: 115.0 / 109.0 Day: 109.25 / 107.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 107.90 109.25 107.11 107.77 108.07 -0.58 199.09 21,334 2.34 11,701 2.68 0.13 17
2 10-Jul 109.43 110.40 108.06 108.40 108.86 -0.45 200.25 18,485 2.03 13,399 3.07 0.15 20
3 09-Jul 109.80 110.49 108.02 108.89 109.12 0.15 201.16 11,773 1.29 6,148 1.41 0.07 9
4 08-Jul 109.50 111.28 108.15 108.73 109.69 0.01 200.86 18,602 2.04 9,665 2.22 0.11 14
5 07-Jul 112.00 113.00 107.15 108.72 108.89 -3.26 200.84 60,395 6.63 28,546 6.55 0.31 42
6 04-Jul 111.60 113.25 111.32 112.38 112.46 0.20 207.61 12,256 1.35 8,383 1.92 0.09 12
7 03-Jul 113.07 114.65 111.50 112.16 112.53 -0.89 207.20 23,688 2.60 10,353 2.38 0.12 15
8 02-Jul 114.70 114.70 111.60 113.17 112.88 -0.21 209.07 20,951 2.30 11,538 2.65 0.13 17
9 01-Jul 110.49 115.00 109.85 113.41 112.40 3.50 209.51 41,648 4.58 23,938 5.49 0.27 35
10 30-Jun 109.59 111.00 109.00 109.58 109.72 0.42 202.43 9,102 1.00 4,357 1.00 0.05 6
11 27-Jun 110.20 111.93 108.45 109.12 110.04 -0.20 201.58 26,480 2.91 14,024 3.22 0.15 20
12 26-Jun 111.80 112.58 108.32 109.34 110.11 -1.17 201.99 23,542 2.59 12,731 2.92 0.14 19
13 25-Jun 110.00 111.00 108.11 110.64 110.02 1.98 204.39 31,872 3.50 12,594 2.89 0.14 18
14 24-Jun 107.80 110.99 107.60 108.49 109.36 1.18 200.42 27,887 3.06 16,206 3.72 0.18 24
15 23-Jun 110.55 111.59 105.60 107.22 108.41 -2.75 198.07 54,859 6.03 29,359 6.74 0.32 41
16 20-Jun 110.60 112.47 108.38 110.25 110.71 1.68 203.67 36,544 4.01 17,355 3.98 0.19 24
17 19-Jun 113.05 113.96 107.76 108.43 110.02 -2.15 200.31 32,798 3.60 16,080 3.69 0.18 23
18 18-Jun 111.70 114.69 110.32 110.81 112.43 -0.80 204.71 25,406 2.79 11,770 2.70 0.13 17
19 17-Jun 115.76 116.89 110.79 111.70 113.34 -2.89 206.35 30,045 3.30 16,577 3.80 0.19 23
20 16-Jun 114.00 116.21 112.67 115.02 114.75 0.54 212.48 23,182 2.55 13,320 3.06 0.15 19
21 13-Jun 117.10 117.10 113.11 114.40 114.67 -1.95 211.34 41,628 4.57 22,490 5.16 0.26 32
22 12-Jun 120.34 121.50 116.00 116.68 118.70 -1.27 215.55 53,522 5.88 30,111 6.91 0.36 42
23 11-Jun 117.00 121.70 115.92 118.18 118.49 1.78 218.32 108,975 11.97 53,340 12.24 0.63 75
24 10-Jun 113.75 116.51 113.75 116.11 115.69 1.67 214.50 31,529 3.46 21,728 4.99 0.25 31
25 09-Jun 115.70 117.26 113.51 114.20 115.12 0.18 210.97 28,675 3.15 14,612 3.35 0.17 21
26 06-Jun 114.90 115.00 112.42 113.99 113.85 0.18 210.58 16,254 1.79 8,288 1.90 0.09 12
27 05-Jun 111.55 114.54 110.92 113.78 112.94 3.01 210.19 31,848 3.50 16,584 3.81 0.19 23
28 04-Jun 112.39 112.79 108.52 110.45 110.58 -1.63 204.04 42,958 4.72 24,378 5.59 0.27 34
29 03-Jun 114.70 114.84 111.00 112.28 112.89 -1.34 207.42 32,189 3.54 14,624 3.36 0.17 21
30 02-Jun 112.00 114.64 111.32 113.80 112.94 2.61 210.23 43,429 4.77 25,782 5.92 0.29 36
31 30-May 107.72 117.00 105.63 110.90 113.00 3.98 204.87 176,007 19.34 52,061 11.95 0.00 73
32 29-May 108.56 110.09 106.00 106.66 107.63 -3.08 197.04 66,432 7.30 36,674 8.42 0.39 52
33 28-May 113.99 113.99 108.78 110.05 110.81 -1.95 203.30 36,601 4.02 22,074 5.07 0.24 31
34 27-May 112.50 113.83 110.50 112.24 112.08 0.31 207.35 24,459 2.69 12,474 2.86 0.14 18
35 26-May 119.30 120.00 109.82 111.89 113.66 -9.00 206.70 160,995 17.69 84,501 19.39 0.96 119
36 23-May 118.46 126.00 116.20 122.95 121.09 3.54 227.13 44,309 4.87 20,763 4.76 0.25 29
37 22-May 119.77 121.19 117.52 118.75 119.18 -1.97 219.37 27,133 2.98 11,033 2.53 0.13 16
38 21-May 123.00 123.00 118.36 121.14 120.37 -1.69 223.79 35,468 3.90 17,331 3.98 0.21 24
39 20-May 118.10 126.99 117.23 123.22 122.58 3.93 227.63 93,226 10.24 52,844 12.13 0.65 74
40 19-May 119.72 120.53 117.52 118.56 118.72 -0.97 219.02 22,622 2.49 11,163 2.56 0.13 16
41 16-May 120.42 121.00 117.01 119.72 118.74 0.61 221.17 39,423 4.33 24,127 5.54 0.29 34
42 15-May 118.50 121.00 117.03 119.00 119.05 2.38 219.00 68,433 7.52 40,191 9.22 0.48 57
43 14-May 107.86 118.70 107.85 116.23 114.24 7.87 214.72 101,385 11.14 54,106 12.42 0.62 76
44 13-May 108.40 109.85 107.02 107.75 108.57 1.33 199.05 32,001 3.52 18,100 4.15 0.20 25
45 12-May 106.70 109.30 105.75 106.34 107.51 1.61 196.45 55,844 6.13 25,662 5.89 0.28 36
46 09-May 101.00 105.50 99.91 104.66 102.66 1.78 193.34 52,781 5.80 30,612 7.02 0.31 43
47 08-May 106.10 109.50 101.55 102.83 104.87 -3.07 189.96 72,689 7.99 44,685 10.25 0.47 63
48 07-May 101.55 108.79 101.55 106.09 105.28 2.13 195.99 30,381 3.34 13,763 3.16 0.14 19
49 06-May 108.43 108.43 103.00 103.88 105.84 -4.51 191.90 16,151 1.77 11,708 2.69 0.12 16
50 05-May 107.00 109.79 104.61 108.79 108.02 3.55 200.97 32,797 3.60 19,830 4.55 0.21 28
51 02-May 105.75 107.99 102.71 105.06 105.62 0.40 194.08 13,749 1.51 5,360 1.23 0.06 8
52 30-Apr 106.49 106.91 104.25 104.64 105.42 -2.06 193.31 17,710 1.95 10,310 2.37 0.11 15
53 29-Apr 108.80 111.25 105.17 106.84 107.70 -0.29 197.37 36,951 4.06 18,195 4.18 0.20 26
54 28-Apr 108.99 109.00 105.00 107.15 107.32 0.26 197.94 21,625 2.38 9,726 2.23 0.10 14
55 25-Apr 113.20 113.20 101.80 106.87 106.31 -5.53 197.43 98,512 10.82 46,787 10.74 0.50 66
56 24-Apr 112.49 114.25 112.03 113.12 113.35 0.92 208.97 18,059 1.98 9,679 2.22 0.11 14
57 23-Apr 115.01 115.01 109.35 112.09 111.94 -1.17 207.07 24,130 2.65 12,845 2.95 0.14 18
58 22-Apr 115.74 116.75 112.37 113.42 114.84 -1.03 209.53 37,887 4.16 17,503 4.02 0.20 25
59 21-Apr 115.01 117.00 113.36 114.60 115.50 -1.31 211.71 36,314 3.99 19,405 4.45 0.22 27
60 17-Apr 117.00 121.70 115.51 116.12 117.40 -2.43 214.52 110,467 12.14 43,639 10.01 0.51 61
61 16-Apr 110.98 122.90 110.98 119.01 118.68 12.34 219.85 979,611 107.61 205,109 47.06 2.43 289
62 15-Apr 95.00 105.94 94.04 105.94 102.71 19.99 195.71 226,352 24.87 87,272 20.03 0.90 123
63 11-Apr 89.00 89.99 86.66 88.29 88.10 2.22 163.10 27,064 2.97 15,992 3.67 0.14 23
64 09-Apr 85.25 87.69 84.09 86.37 85.70 -0.82 159.56 21,411 2.35 10,411 2.39 0.09 15
65 08-Apr 86.72 88.03 84.08 87.08 85.88 2.53 160.87 34,014 3.74 16,184 3.71 0.14 23
66 07-Apr 80.15 89.00 79.96 84.93 82.09 -2.11 156.90 82,973 9.11 41,220 9.46 0.34 58
67 04-Apr 92.20 92.44 85.35 86.76 87.51 -5.22 160.28 92,801 10.19 46,159 10.59 0.40 65

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    BULKCORP    COOLCAPS    GSMFOILS    IDEALTECHO    MEGAFLEX    SATIPOLY    SPPPOLY    UMA    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com