Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 86.01 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 18,473,583 Low52 Date: 01-Apr-2025 SHP: 61.4 / 0.17 / 0.0 / 38.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 176.98 / 86.4 Month: 105.33 / 86.4 Week: 103.27 / 86.51 Day: 93.11 / 89.93 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 92.50 93.11 89.93 91.54 91.69 1.08 169.11 48,179 1.69 21,316 1.65 0.20 0.30
2 02-Apr 90.74 91.78 86.52 90.56 89.42 1.75 167.30 65,359 2.29 29,024 2.25 0.26 0.41
3 01-Apr 86.01 93.18 86.01 89.00 90.01 1.77 164.00 98,126 3.44 59,809 4.64 0.54 0.84
4 28-Mar 89.20 94.70 86.51 87.45 88.96 -1.77 161.55 117,781 4.13 73,060 5.67 0.65 1.07
5 27-Mar 92.00 96.89 86.60 89.03 90.68 -2.74 164.47 136,319 4.78 89,848 6.97 0.81 1.32
6 26-Mar 94.50 95.99 90.82 91.54 93.13 -3.18 169.11 58,672 2.06 32,392 2.51 0.30 0.48
7 25-Mar 98.66 98.66 93.61 94.55 96.58 -3.46 174.67 49,352 1.73 33,924 2.63 0.33 0.50
8 24-Mar 100.54 103.27 97.14 97.94 99.81 -1.58 180.93 66,501 2.33 35,941 2.79 0.36 0.53
9 21-Mar 97.76 101.99 97.29 99.51 100.16 1.79 183.83 47,793 1.68 25,643 1.99 0.26 0.38
10 20-Mar 102.75 103.00 97.00 97.76 99.66 -3.04 180.60 44,996 1.58 23,963 1.86 0.24 0.35
11 19-Mar 94.00 104.80 94.00 100.82 99.09 8.55 186.25 105,628 3.71 52,194 4.05 0.52 0.77
12 18-Mar 87.52 94.19 87.50 92.88 92.05 6.12 171.58 70,644 2.48 35,645 2.77 0.33 0.52
13 17-Mar 90.95 92.88 86.40 87.52 89.24 -3.23 161.68 64,161 2.25 33,309 2.58 0.30 0.49
14 13-Mar 95.90 96.69 90.00 90.44 93.10 -4.94 167.08 82,172 2.88 51,635 4.01 0.48 0.76
15 12-Mar 99.05 101.00 94.20 95.14 96.82 -2.11 175.76 131,497 4.62 42,095 3.27 0.41 0.62
16 11-Mar 94.99 98.95 92.90 97.19 95.28 1.37 179.54 60,147 2.11 33,164 2.57 0.32 0.49
17 10-Mar 100.81 102.75 95.05 95.88 98.07 -6.45 177.12 54,681 1.92 26,267 2.04 0.26 0.39
18 07-Mar 104.70 104.70 101.25 102.49 103.11 -0.84 189.34 28,489 1.00 12,888 1.00 0.13 0.19
19 06-Mar 97.15 105.33 97.15 103.36 101.96 4.33 190.94 51,119 1.79 26,644 2.07 0.27 0.39
20 05-Mar 94.85 101.89 94.82 99.07 99.12 5.54 183.02 50,049 1.76 23,733 1.84 0.24 0.35
21 04-Mar 91.50 97.92 91.50 93.87 95.90 0.06 173.41 31,375 1.10 18,702 1.45 0.18 0.28
22 03-Mar 98.20 100.74 92.40 93.81 94.68 -4.81 173.30 86,738 3.04 50,832 3.94 0.48 0.75
23 28-Feb 99.96 101.39 97.00 98.55 98.54 -2.41 182.06 55,181 1.94 29,846 2.32 0.29 0.44
24 27-Feb 107.80 107.80 97.35 100.98 101.49 -4.57 186.55 131,442 4.61 83,415 6.47 0.85 1.23
25 25-Feb 110.49 111.01 105.00 105.82 107.51 -3.53 195.49 25,960 0.91 12,327 0.96 0.13 0.18
26 24-Feb 110.15 112.00 109.00 109.69 110.36 -1.93 202.64 16,084 0.56 8,561 0.66 0.09 0.13
27 21-Feb 110.90 115.44 110.76 111.85 112.98 1.36 206.63 39,932 1.40 13,647 1.06 0.15 0.20
28 20-Feb 109.57 112.99 107.43 110.35 110.47 1.12 203.86 36,052 1.27 18,749 1.45 0.21 0.28
29 19-Feb 105.30 111.79 105.30 109.13 109.32 2.09 201.60 30,493 1.07 11,751 0.91 0.13 0.17
30 18-Feb 106.40 109.79 103.46 106.90 105.47 -0.89 197.48 61,102 2.14 26,876 2.09 0.28 0.40
31 17-Feb 104.00 110.44 104.00 107.86 107.82 0.17 199.26 55,751 1.96 24,639 1.91 0.27 0.36
32 14-Feb 116.40 117.44 104.35 107.68 109.55 -8.18 198.92 92,379 3.24 44,708 3.47 0.49 0.66
33 13-Feb 117.62 121.38 115.31 117.27 117.97 0.70 216.64 31,427 1.10 11,629 0.90 0.14 0.17
34 12-Feb 116.92 119.70 111.60 116.45 115.82 -0.77 215.12 44,544 1.56 16,631 1.29 0.19 0.24
35 11-Feb 117.90 119.94 114.39 117.35 116.61 -2.45 216.79 70,039 2.46 28,454 2.21 0.33 0.42
36 10-Feb 127.00 127.00 118.42 120.30 122.39 -5.30 222.24 62,808 2.20 35,979 2.79 0.44 0.53
37 07-Feb 131.70 131.70 125.40 127.03 128.09 -3.33 234.67 41,266 1.45 22,160 1.72 0.28 0.33
38 06-Feb 132.70 134.39 130.55 131.41 132.12 -1.08 242.76 46,355 1.63 27,117 2.10 0.36 0.40
39 05-Feb 128.02 134.80 127.81 132.85 132.07 4.10 245.42 87,615 3.08 35,433 2.75 0.47 0.52
40 04-Feb 127.74 130.00 126.00 127.62 127.99 1.19 235.76 43,143 1.51 19,314 1.50 0.25 0.28
41 03-Feb 130.90 130.90 124.43 126.12 126.59 -3.82 232.99 43,751 1.54 19,427 1.51 0.25 0.29
42 01-Feb 126.51 136.31 125.01 131.13 130.16 3.52 242.24 70,202 2.46 24,824 1.93 0.32 0.37
43 31-Jan 125.85 129.80 124.23 126.67 126.28 0.36 234.00 62,365 2.19 30,351 2.35 0.38 0.45
44 30-Jan 127.29 129.90 124.31 126.21 126.57 0.57 233.16 77,548 2.72 27,492 2.13 0.35 0.40
45 29-Jan 123.50 132.98 123.20 125.49 127.60 2.16 231.82 150,860 5.30 52,911 4.11 0.68 0.78
46 28-Jan 125.96 129.96 116.56 122.84 121.89 -2.48 226.93 102,245 3.59 37,837 2.94 0.46 0.56
47 27-Jan 130.80 130.80 124.80 125.96 126.90 -4.67 232.69 70,246 2.47 35,144 2.73 0.45 0.52
48 24-Jan 137.00 137.01 130.35 132.13 133.49 -3.75 244.09 91,207 3.20 40,631 3.15 0.54 0.60
49 23-Jan 136.20 139.96 134.15 137.28 137.35 0.04 253.61 93,900 3.30 30,742 2.39 0.42 0.45
50 22-Jan 135.70 139.00 132.85 137.23 134.56 1.49 253.51 95,273 3.34 41,545 3.22 0.56 0.61
51 21-Jan 135.95 143.95 133.40 135.18 139.45 0.40 249.73 273,869 9.61 60,018 4.66 0.84 0.88
52 20-Jan 135.00 137.24 133.37 134.64 135.73 -1.26 248.73 95,413 3.35 52,715 4.09 0.72 0.78
53 17-Jan 137.03 138.20 135.00 136.34 136.61 -0.51 251.87 67,070 2.35 24,463 1.90 0.33 0.36
54 16-Jan 137.30 144.68 136.46 137.03 139.96 1.29 253.14 160,249 5.62 42,538 3.30 0.60 0.63
55 15-Jan 138.88 140.09 133.35 135.26 136.80 -1.38 249.87 98,579 3.46 26,915 2.09 0.37 0.40
56 14-Jan 140.40 141.89 136.02 137.12 138.51 -0.31 253.31 130,252 4.57 51,580 4.00 0.71 0.76
57 13-Jan 142.60 144.11 135.35 137.54 139.26 -4.72 254.09 208,294 7.31 76,256 5.92 1.06 1.12
58 10-Jan 148.20 149.50 142.01 144.03 144.99 -2.69 266.08 174,238 6.12 61,368 4.76 0.89 0.90
59 09-Jan 157.95 159.25 147.21 147.90 151.48 -6.78 273.22 179,260 6.29 82,708 6.42 1.25 1.22
60 08-Jan 161.64 162.07 157.27 157.93 158.92 -2.35 291.75 133,174 4.67 55,355 4.29 0.88 0.81
61 07-Jan 149.50 176.98 149.50 161.64 167.38 6.65 298.61 1,115,312 39.15 234,105 18.16 3.92 3.44
62 06-Jan 162.51 163.51 147.35 150.89 153.77 -7.43 278.75 253,273 8.89 88,888 6.90 1.37 1.31
63 03-Jan 159.50 164.50 158.81 162.10 161.35 1.91 299.46 143,272 5.03 42,100 3.27 0.68 0.62
64 02-Jan 162.00 163.13 158.05 159.00 159.88 -1.63 293.00 117,771 4.13 44,045 3.42 0.70 0.65
65 01-Jan 163.25 173.00 160.57 161.59 166.60 -0.19 298.51 450,119 15.80 109,784 8.52 1.83 1.61
66 31-Dec 152.00 167.00 151.60 161.89 157.59 3.50 299.07 293,442 10.30 62,961 4.88 0.99 0.93
67 30-Dec 165.14 165.14 154.55 156.22 159.61 -5.30 288.59 194,189 6.82 85,210 6.61 1.36 1.25

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