Etml History | Stockint

Stock History for: ETML, Emerald Tyre Manufacturers Limited, INE0RHD01013, Listing: 12-Dec-2024

Macro-sector: Consumer Discretionary	Band: 5	High52 Price: 198.95	Mkt_Cap Category: SME
Sector: Automobile and Auto Components	Lot Size: 1,200	High52 Date:	Bumper: -; Drift%: -
Industry: Auto Components	Face Value: 10	Low52 Price: 168.0	Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products	Total Equity: 19,476,512	Low52 Date:	SHP: 50.31 / 8.11 / 13.59 / 27.99

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 184.95 / 99.0	Month: 133.9 / 99.0	Week: 115.0 / 100.5	Day: 107.5 / 105.15	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	107.10	107.50	105.15	105.15	106.44	-2.00	204.80	4,800	1.00	4,800	1.00	0.05	0.09
2	03-Apr	109.40	109.40	105.50	107.30	107.49	-1.92	208.98	14,400	3.00	8,400	1.75	0.09	0.15
3	02-Apr	105.10	110.75	105.10	109.40	106.16	4.34	213.07	133,200	27.74	118,800	24.74	1.26	2.18
4	01-Apr	103.00	106.00	103.00	104.85	104.88	1.60	204.21	32,400	6.75	21,600	4.50	0.23	0.40
5	28-Mar	102.35	105.00	102.30	103.20	103.12	0.83	201.00	66,000	13.75	55,200	11.50	0.57	1.01
6	27-Mar	103.00	111.00	101.10	102.35	104.53	0.54	199.34	213,600	44.49	188,400	39.24	1.97	3.46
7	26-Mar	107.00	108.00	100.50	101.80	104.22	-6.18	198.27	165,600	34.49	156,000	32.49	1.63	2.86
8	25-Mar	113.80	113.90	106.30	108.50	109.24	-1.99	211.32	109,200	22.75	86,400	18.00	0.94	1.58
9	24-Mar	115.00	115.00	110.50	110.70	111.96	-0.72	215.60	246,000	51.24	211,200	43.99	2.36	3.87
10	21-Mar	118.10	118.10	111.25	111.50	113.22	-2.24	217.16	67,200	14.00	58,800	12.25	0.67	1.08
11	20-Mar	116.00	117.30	113.70	114.05	114.68	2.84	222.13	115,200	24.00	98,400	20.50	1.13	1.81
12	19-Mar	105.95	113.00	105.95	110.90	107.79	7.15	215.99	261,600	54.49	222,000	46.24	2.39	4.07
13	18-Mar	106.75	107.00	99.00	103.50	101.61	0.00	201.58	116,400	24.24	96,000	20.00	0.98	1.76
14	17-Mar	116.00	119.30	102.65	103.50	108.20	-10.39	201.58	192,000	39.99	172,800	35.99	1.87	3.17
15	13-Mar	120.00	120.00	115.00	115.50	116.26	-4.51	224.95	28,800	6.00	26,400	5.50	0.31	0.48
16	12-Mar	123.00	124.95	120.00	120.95	121.08	-4.43	235.57	33,600	7.00	18,000	3.75	0.22	0.33
17	11-Mar	129.40	129.50	124.00	126.55	128.29	-1.86	246.48	70,800	14.75	63,600	13.25	0.82	1.17
18	10-Mar	128.20	133.90	128.00	128.95	129.73	1.98	251.15	21,600	4.50	20,400	4.25	0.26	0.37
19	07-Mar	122.00	129.00	122.00	126.45	124.72	1.53	246.28	57,600	12.00	49,200	10.25	0.61	0.90
20	06-Mar	123.20	126.20	123.20	124.55	123.95	-0.08	242.58	48,000	10.00	42,000	8.75	0.52	0.77
21	05-Mar	120.00	129.00	120.00	124.65	124.32	7.74	242.77	58,800	12.25	52,800	11.00	0.66	0.97
22	04-Mar	120.05	120.80	115.00	115.70	116.28	-3.58	225.34	80,400	16.75	72,000	15.00	0.84	1.32
23	03-Mar	120.00	124.00	118.00	120.00	120.55	-1.07	233.00	25,200	5.25	19,200	4.00	0.23	0.35
24	28-Feb	118.10	122.85	116.15	121.30	119.09	2.41	236.25	18,000	3.75	16,800	3.50	0.20	0.31
25	27-Feb	128.55	128.55	117.05	118.45	121.88	-7.46	230.70	22,800	4.75	19,200	4.00	0.23	0.35
26	25-Feb	128.75	130.00	125.15	128.00	128.39	-0.58	249.00	12,000	2.50	9,600	2.00	0.12	0.18
27	24-Feb	129.00	129.00	125.00	128.75	127.33	-1.49	250.76	20,400	4.25	16,800	3.50	0.21	0.31
28	21-Feb	137.10	137.10	129.00	130.70	133.61	-4.67	254.56	66,000	13.75	64,800	13.50	0.87	1.19
29	20-Feb	139.00	139.00	136.35	137.10	137.20	-4.73	267.02	4,800	1.00	4,800	1.00	0.07	0.09
30	19-Feb	131.95	153.00	131.95	143.90	142.32	9.06	280.27	21,600	4.50	14,400	3.00	0.20	0.26
31	18-Feb	132.60	135.00	127.00	131.95	132.57	-2.26	256.99	39,600	8.25	33,600	7.00	0.45	0.62
32	17-Feb	142.00	142.00	135.00	135.00	138.06	-1.24	262.00	12,000	2.50	10,800	2.25	0.15	0.20
33	14-Feb	125.50	138.90	125.20	136.70	130.91	5.23	266.24	43,200	9.00	33,600	7.00	0.44	0.62
34	13-Feb	131.50	131.50	126.10	129.90	129.32	0.15	253.00	7,200	1.50	6,000	1.25	0.08	0.11
35	12-Feb	120.00	131.00	116.35	129.70	125.56	0.46	252.61	52,800	11.00	34,800	7.25	0.44	0.64
36	11-Feb	136.00	136.00	122.00	129.10	128.40	-7.88	251.44	60,000	12.50	50,400	10.50	0.65	0.92
37	10-Feb	144.40	145.50	138.25	140.15	142.60	-5.62	272.96	16,800	3.50	14,400	3.00	0.21	0.26
38	07-Feb	145.00	149.00	143.00	148.50	146.39	1.78	289.23	34,800	7.25	25,200	5.25	0.37	0.46
39	06-Feb	148.80	149.00	145.00	145.90	146.70	-1.08	284.16	26,400	5.50	14,400	3.00	0.21	0.26
40	05-Feb	149.95	149.95	145.65	147.50	148.30	1.03	287.28	19,200	4.00	16,800	3.50	0.25	0.31
41	04-Feb	147.00	147.15	140.10	146.00	145.81	6.53	284.00	28,800	6.00	21,600	4.50	0.31	0.40
42	03-Feb	135.05	137.05	135.05	137.05	136.05	-5.45	266.93	4,800	1.00	3,600	0.75	0.05	0.07
43	31-Jan	144.05	145.10	144.00	144.95	144.59	1.43	282.31	14,400	3.00	10,800	2.25	0.16	0.20
44	30-Jan	132.00	149.15	132.00	142.90	142.53	3.25	278.32	129,600	26.99	98,400	20.50	1.40	1.81
45	29-Jan	116.00	141.90	116.00	138.40	133.67	15.96	269.55	216,000	44.99	178,800	37.24	2.39	3.28
46	28-Jan	125.30	125.30	118.00	119.35	120.39	-4.33	232.45	45,600	9.50	34,800	7.25	0.42	0.64
47	27-Jan	133.00	133.00	120.90	124.75	126.15	-6.97	242.97	48,000	10.00	30,000	6.25	0.38	0.55
48	24-Jan	140.00	140.00	134.05	134.10	136.41	-4.21	261.18	14,400	3.00	12,000	2.50	0.16	0.22
49	23-Jan	136.80	140.00	136.80	140.00	138.96	2.29	272.00	13,200	2.75	12,000	2.50	0.17	0.22
50	22-Jan	142.50	143.00	136.00	136.80	139.15	-5.99	266.44	58,800	12.25	44,400	9.25	0.62	0.81
51	21-Jan	146.00	148.35	143.00	145.00	145.78	1.14	282.00	38,400	8.00	32,400	6.75	0.47	0.59
52	20-Jan	139.45	146.00	138.15	143.35	142.13	6.14	279.20	66,000	13.75	40,800	8.50	0.58	0.75
53	17-Jan	140.30	140.30	130.00	134.55	134.73	-4.27	262.06	120,000	24.99	91,200	19.00	1.23	1.67
54	16-Jan	147.25	150.90	139.30	140.30	142.85	-3.74	273.26	129,600	26.99	112,800	23.50	1.61	2.07
55	15-Jan	151.00	153.50	144.95	145.55	148.60	-5.08	283.48	54,000	11.25	38,400	8.00	0.57	0.70
56	14-Jan	146.00	153.50	146.00	152.95	152.19	3.73	297.89	66,000	13.75	51,600	10.75	0.79	0.95
57	13-Jan	153.50	153.50	146.75	147.25	149.15	-3.40	286.79	45,600	9.50	34,800	7.25	0.52	0.64
58	10-Jan	155.25	155.25	151.35	152.25	153.53	-0.92	296.53	182,400	37.99	164,400	34.24	2.52	3.02
59	09-Jan	160.00	166.00	153.00	153.65	154.39	-2.21	299.26	448,800	93.48	402,000	83.73	6.21	7.37
60	08-Jan	165.00	165.00	145.00	157.05	154.99	-3.25	305.88	132,000	27.49	74,400	15.50	1.15	1.36
61	07-Jan	163.50	165.00	161.00	162.15	163.69	0.77	315.81	51,600	10.75	44,400	9.25	0.73	0.81
62	06-Jan	174.85	175.00	153.00	160.90	164.91	-8.55	313.38	97,200	20.25	78,000	16.25	1.29	1.43
63	03-Jan	176.95	176.95	172.55	174.65	175.30	0.77	340.16	43,200	9.00	27,600	5.75	0.48	0.51
64	02-Jan	175.00	180.15	168.30	173.30	175.39	-4.24	337.53	105,600	22.00	74,400	15.50	1.30	1.36
65	01-Jan	178.95	184.95	177.35	180.65	182.10	0.61	351.84	94,800	19.75	55,200	11.50	1.01	1.01
66	31-Dec	162.30	180.00	162.30	179.55	175.53	6.54	349.70	109,200	22.75	75,600	15.75	1.33	1.39
67	30-Dec	184.80	184.80	167.05	167.80	172.97	-7.57	326.82	66,000	13.75	51,600	10.75	0.89	0.95

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com