FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
EMA India LtdIndustry : Engineering
BSE Code:522027 P/E (TTM) :0
ISIN Demat:INE279D01016 Div & Yield %:0 EPS (TTM) :0
Book Value (RS) :43.960396 Market Cap (Rs Cr.):66.6 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
19-Aug-26 659.40 659.40 659.40 659.40 203.00 5.00 133858.00 66.60 76909.68
18-Aug-26 646.50 646.50 646.50 646.50 175.00 12.00 113137.00 65.30 77235.46
17-Aug-26 633.85 633.85 633.85 633.85 1656.00 22.00 1049655.00 64.02 77728.16
14-Aug-26 598.00 621.45 597.25 621.45 778.00 14.00 481572.00 62.77 78009.25
13-Aug-26 621.45 621.45 609.05 609.40 3689.00 37.00 2247283.00 61.55 78079.96
12-Aug-26 642.40 646.70 621.45 621.45 865.00 29.00 547259.00 62.77 77966.35
11-Aug-26 609.30 634.10 609.30 634.10 3537.00 35.00 2162112.00 64.04 78154.25
10-Aug-26 621.70 621.70 621.70 621.70 298.00 14.00 185266.00 62.79 78542.44
07-Aug-26 634.35 634.35 634.35 634.35 451.00 16.00 286091.00 64.07 78499.17
06-Aug-26 647.25 647.25 647.25 647.25 177.00 13.00 114563.00 65.37 78954.76
1 2 3 
Thursday, August 20, 2026 01:32:00 PM
Adani Ports1691.60comprofit(0.72)%
      
Asian Paints2631.30comprofit(0.46)%
      
Axis Bank1247.30comprofit(1.21)%
      
Bajaj Finance1096.55comprofit(1.66)%
      
Bajaj Finserv2019.50comprofit(0.47)%
      
Bharat Electro..409.90comprofit(0.29)%
      
Bharti Airtel1949.50comprofit(1.27)%
      
Eternal327.25comprofit(2.20)%
      
HCL Technologi..1324.75comprofit(0.17)%
      
HDFC Bank725.95comprofit(0.81)%
      
Hind. Unilever2037.80comprofit(1.08)%
      
ICICI Bank1408.90comprofit(0.51)%
      
Infosys1136.15comprofit(1.71)%
      
Interglobe Avi..5177.40comprofit(0.05)%
      
ITC269.45comprofit(0.96)%
      
Kotak Mah. Ban..399.15comprofit(1.81)%
      
Larsen & Toubr..4083.45comprofit(1.32)%
      
M & M3442.80comprofit(0.89)%
      
Maruti Suzuki13817.20comprofit(0.94)%
      
NTPC338.80comprofit(1.21)%
      
Power Grid Cor..265.60comprofit(1.20)%
      
Reliance Indus..1316.50comprofit(0.69)%
      
SBI1050.00comprofit(0.38)%
      
Sun Pharma.Ind..1902.60comprofit(0.24)%
      
Tata Steel183.35comprofit(-0.35)%
      
TCS2305.95comprofit(0.83)%
      
Tech Mahindra1595.25comprofit(0.82)%
      
Titan Company5079.60comprofit(0.31)%
      
Trent2966.60comprofit(0.77)%
      
UltraTech Cem.11540.00comprofit(0.70)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)