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: 104.61; Drift%: 11.91
Industry: Industrial Products Face Value: 10 Low52 Price: 79.96 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 18,473,583 Low52 Date: 07-Apr-2025 SHP: 61.4 / 0.06 / 0.0 / 38.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 176.98 / 86.4 Month: 105.33 / 86.4 Week: 121.0 / 105.75 Day: 121.19 / 117.52 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 119.77 121.19 117.52 118.75 119.18 -1.97 219.37 27,133 1.97 11,033 2.06 0.13 0.16
2 21-May 123.00 123.00 118.36 121.14 120.37 -1.69 223.79 35,468 2.58 17,331 3.23 0.21 0.24
3 20-May 118.10 126.99 117.23 123.22 122.58 3.93 227.63 93,226 6.78 52,844 9.86 0.65 0.74
4 19-May 119.72 120.53 117.52 118.56 118.72 -0.97 219.02 22,622 1.65 11,163 2.08 0.13 0.16
5 16-May 120.42 121.00 117.01 119.72 118.74 0.61 221.17 39,423 2.87 24,127 4.50 0.29 0.34
6 15-May 118.50 121.00 117.03 119.00 119.05 2.38 219.00 68,433 4.98 40,191 7.50 0.48 0.57
7 14-May 107.86 118.70 107.85 116.23 114.24 7.87 214.72 101,385 7.37 54,106 10.09 0.62 0.76
8 13-May 108.40 109.85 107.02 107.75 108.57 1.33 199.05 32,001 2.33 18,100 3.38 0.20 0.25
9 12-May 106.70 109.30 105.75 106.34 107.51 1.61 196.45 55,844 4.06 25,662 4.79 0.28 0.36
10 09-May 101.00 105.50 99.91 104.66 102.66 1.78 193.34 52,781 3.84 30,612 5.71 0.31 0.43
11 08-May 106.10 109.50 101.55 102.83 104.87 -3.07 189.96 72,689 5.29 44,685 8.34 0.47 0.63
12 07-May 101.55 108.79 101.55 106.09 105.28 2.13 195.99 30,381 2.21 13,763 2.57 0.14 0.19
13 06-May 108.43 108.43 103.00 103.88 105.84 -4.51 191.90 16,151 1.17 11,708 2.18 0.12 0.16
14 05-May 107.00 109.79 104.61 108.79 108.02 3.55 200.97 32,797 2.39 19,830 3.70 0.21 0.28
15 02-May 105.75 107.99 102.71 105.06 105.62 0.40 194.08 13,749 1.00 5,360 1.00 0.06 0.08
16 30-Apr 106.49 106.91 104.25 104.64 105.42 -2.06 193.31 17,710 1.29 10,310 1.92 0.11 0.15
17 29-Apr 108.80 111.25 105.17 106.84 107.70 -0.29 197.37 36,951 2.69 18,195 3.39 0.20 0.26
18 28-Apr 108.99 109.00 105.00 107.15 107.32 0.26 197.94 21,625 1.57 9,726 1.81 0.10 0.14
19 25-Apr 113.20 113.20 101.80 106.87 106.31 -5.53 197.43 98,512 7.16 46,787 8.73 0.50 0.66
20 24-Apr 112.49 114.25 112.03 113.12 113.35 0.92 208.97 18,059 1.31 9,679 1.81 0.11 0.14
21 23-Apr 115.01 115.01 109.35 112.09 111.94 -1.17 207.07 24,130 1.75 12,845 2.40 0.14 0.18
22 22-Apr 115.74 116.75 112.37 113.42 114.84 -1.03 209.53 37,887 2.76 17,503 3.26 0.20 0.25
23 21-Apr 115.01 117.00 113.36 114.60 115.50 -1.31 211.71 36,314 2.64 19,405 3.62 0.22 0.27
24 17-Apr 117.00 121.70 115.51 116.12 117.40 -2.43 214.52 110,467 8.03 43,639 8.14 0.51 0.61
25 16-Apr 110.98 122.90 110.98 119.01 118.68 12.34 219.85 979,611 71.24 205,109 38.26 2.43 2.89
26 15-Apr 95.00 105.94 94.04 105.94 102.71 19.99 195.71 226,352 16.46 87,272 16.28 0.90 1.23
27 11-Apr 89.00 89.99 86.66 88.29 88.10 2.22 163.10 27,064 1.97 15,992 2.98 0.14 0.23
28 09-Apr 85.25 87.69 84.09 86.37 85.70 -0.82 159.56 21,411 1.56 10,411 1.94 0.09 0.15
29 08-Apr 86.72 88.03 84.08 87.08 85.88 2.53 160.87 34,014 2.47 16,184 3.02 0.14 0.23
30 07-Apr 80.15 89.00 79.96 84.93 82.09 -2.11 156.90 82,973 6.03 41,220 7.69 0.34 0.58
31 04-Apr 92.20 92.44 85.35 86.76 87.51 -5.22 160.28 92,801 6.75 46,159 8.61 0.40 0.65
32 03-Apr 92.50 93.11 89.93 91.54 91.69 1.08 169.11 48,179 3.50 21,316 3.98 0.20 0.30
33 02-Apr 90.74 91.78 86.52 90.56 89.42 1.75 167.30 65,359 4.75 29,024 5.41 0.26 0.41
34 01-Apr 86.01 93.18 86.01 89.00 90.01 1.77 164.00 98,126 7.14 59,809 11.16 0.54 0.84
35 28-Mar 89.20 94.70 86.51 87.45 88.96 -1.77 161.55 117,781 8.57 73,060 13.63 0.65 1.07
36 27-Mar 92.00 96.89 86.60 89.03 90.68 -2.74 164.47 136,319 9.91 89,848 16.76 0.81 1.32
37 26-Mar 94.50 95.99 90.82 91.54 93.13 -3.18 169.11 58,672 4.27 32,392 6.04 0.30 0.48
38 25-Mar 98.66 98.66 93.61 94.55 96.58 -3.46 174.67 49,352 3.59 33,924 6.33 0.33 0.50
39 24-Mar 100.54 103.27 97.14 97.94 99.81 -1.58 180.93 66,501 4.84 35,941 6.70 0.36 0.53
40 21-Mar 97.76 101.99 97.29 99.51 100.16 1.79 183.83 47,793 3.48 25,643 4.78 0.26 0.38
41 20-Mar 102.75 103.00 97.00 97.76 99.66 -3.04 180.60 44,996 3.27 23,963 4.47 0.24 0.35
42 19-Mar 94.00 104.80 94.00 100.82 99.09 8.55 186.25 105,628 7.68 52,194 9.74 0.52 0.77
43 18-Mar 87.52 94.19 87.50 92.88 92.05 6.12 171.58 70,644 5.14 35,645 6.65 0.33 0.52
44 17-Mar 90.95 92.88 86.40 87.52 89.24 -3.23 161.68 64,161 4.67 33,309 6.21 0.30 0.49
45 13-Mar 95.90 96.69 90.00 90.44 93.10 -4.94 167.08 82,172 5.98 51,635 9.63 0.48 0.76
46 12-Mar 99.05 101.00 94.20 95.14 96.82 -2.11 175.76 131,497 9.56 42,095 7.85 0.41 0.62
47 11-Mar 94.99 98.95 92.90 97.19 95.28 1.37 179.54 60,147 4.37 33,164 6.19 0.32 0.49
48 10-Mar 100.81 102.75 95.05 95.88 98.07 -6.45 177.12 54,681 3.98 26,267 4.90 0.26 0.39
49 07-Mar 104.70 104.70 101.25 102.49 103.11 -0.84 189.34 28,489 2.07 12,888 2.40 0.13 0.19
50 06-Mar 97.15 105.33 97.15 103.36 101.96 4.33 190.94 51,119 3.72 26,644 4.97 0.27 0.39
51 05-Mar 94.85 101.89 94.82 99.07 99.12 5.54 183.02 50,049 3.64 23,733 4.43 0.24 0.35
52 04-Mar 91.50 97.92 91.50 93.87 95.90 0.06 173.41 31,375 2.28 18,702 3.49 0.18 0.28
53 03-Mar 98.20 100.74 92.40 93.81 94.68 -4.81 173.30 86,738 6.31 50,832 9.48 0.48 0.75
54 28-Feb 99.96 101.39 97.00 98.55 98.54 -2.41 182.06 55,181 4.01 29,846 5.57 0.29 0.44
55 27-Feb 107.80 107.80 97.35 100.98 101.49 -4.57 186.55 131,442 9.56 83,415 15.56 0.85 1.23
56 25-Feb 110.49 111.01 105.00 105.82 107.51 -3.53 195.49 25,960 1.89 12,327 2.30 0.13 0.18
57 24-Feb 110.15 112.00 109.00 109.69 110.36 -1.93 202.64 16,084 1.17 8,561 1.60 0.09 0.13
58 21-Feb 110.90 115.44 110.76 111.85 112.98 1.36 206.63 39,932 2.90 13,647 2.55 0.15 0.20
59 20-Feb 109.57 112.99 107.43 110.35 110.47 1.12 203.86 36,052 2.62 18,749 3.50 0.21 0.28
60 19-Feb 105.30 111.79 105.30 109.13 109.32 2.09 201.60 30,493 2.22 11,751 2.19 0.13 0.17
61 18-Feb 106.40 109.79 103.46 106.90 105.47 -0.89 197.48 61,102 4.44 26,876 5.01 0.28 0.40
62 17-Feb 104.00 110.44 104.00 107.86 107.82 0.17 199.26 55,751 4.05 24,639 4.60 0.27 0.36
63 14-Feb 116.40 117.44 104.35 107.68 109.55 -8.18 198.92 92,379 6.72 44,708 8.34 0.49 0.66
64 13-Feb 117.62 121.38 115.31 117.27 117.97 0.70 216.64 31,427 2.29 11,629 2.17 0.14 0.17
65 12-Feb 116.92 119.70 111.60 116.45 115.82 -0.77 215.12 44,544 3.24 16,631 3.10 0.19 0.24
66 11-Feb 117.90 119.94 114.39 117.35 116.61 -2.45 216.79 70,039 5.09 28,454 5.31 0.33 0.42
67 10-Feb 127.00 127.00 118.42 120.30 122.39 -5.30 222.24 62,808 4.57 35,979 6.71 0.44 0.53

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