Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
EMCO | 2020-02-28 | 19.00 | 19.00 | 18.01 | 18.01 | 1000 |
EMCO | 2020-02-21 | 19.26 | 19.26 | 19.26 | 19.26 | 1000 |
EMCO | 2020-02-20 | 20.25 | 20.25 | 20.25 | 20.25 | 1000 |
EMCO | 2020-02-19 | 21.00 | 21.64 | 21.00 | 21.64 | 2000 |
EMCO | 2020-02-18 | 20.62 | 20.62 | 20.62 | 20.62 | 3000 |
EMCO | 2020-02-17 | 19.37 | 19.37 | 19.37 | 19.37 | 1000 |
EMCO | 2020-02-12 | 18.28 | 18.28 | 18.20 | 18.20 | 1000 |
EMCO | 2020-02-11 | 18.50 | 18.50 | 17.25 | 17.25 | 200500 |
EMCO | 2020-02-07 | 18.10 | 18.10 | 18.10 | 18.10 | 500 |
EMCO | 2020-01-31 | 19.17 | 19.17 | 19.17 | 19.17 | 5000 |
EMCO | 2020-01-29 | 20.28 | 20.28 | 20.28 | 20.28 | 500 |
EMCO | 2020-01-28 | 21.45 | 21.45 | 21.45 | 21.45 | 500 |
EMCO | 2020-01-24 | 22.68 | 22.68 | 22.68 | 22.68 | 1500 |
EMCO | 2020-01-16 | 25.50 | 25.50 | 24.00 | 24.00 | 1500 |
EMCO | 2019-12-12 | 0.00 | 26.00 | 26.00 | 25.00 | 500 |
EMCO | 2019-12-10 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 |
EMCO | 2019-12-09 | 26.00 | 26.00 | 25.98 | 25.98 | 26500 |
EMCO | 2019-12-06 | 26.00 | 26.00 | 26.00 | 26.00 | 1000 |
EMCO | 2019-12-05 | 26.00 | 26.98 | 26.00 | 26.50 | 1500 |
EMCO | 2019-12-04 | 24.25 | 25.71 | 24.25 | 25.71 | 5000 |
EMCO | 2019-12-03 | 24.50 | 24.50 | 24.50 | 24.50 | 1000 |
EMCO | 2019-12-02 | 24.45 | 25.69 | 24.39 | 25.59 | 30000 |
EMCO | 2019-11-29 | 22.60 | 24.46 | 22.60 | 24.46 | 7500 |
EMCO | 2019-11-28 | 23.30 | 23.30 | 23.30 | 23.30 | 2000 |
EMCO | 2019-11-21 | 24.53 | 24.53 | 24.53 | 24.53 | 163500 |
EMCO | 2019-11-15 | 24.47 | 25.18 | 24.00 | 24.53 | 10000 |
EMCO | 2019-11-14 | 24.00 | 24.00 | 23.98 | 23.98 | 3000 |
EMCO | 2019-11-13 | 25.25 | 25.25 | 25.25 | 25.25 | 1000 |
EMCO | 2019-10-30 | 26.50 | 26.50 | 26.50 | 26.50 | 5000 |
EMCO | 2019-10-29 | 26.50 | 26.98 | 26.50 | 26.65 | 28500 |
EMCO | 2019-10-25 | 25.89 | 25.89 | 25.89 | 25.89 | 500 |
EMCO | 2019-10-24 | 24.50 | 24.89 | 24.50 | 24.89 | 2500 |
EMCO | 2019-10-21 | 23.75 | 23.75 | 23.75 | 23.75 | 1000 |
EMCO | 2019-10-18 | 22.89 | 25.00 | 22.88 | 25.00 | 4500 |
EMCO | 2019-10-17 | 24.09 | 24.09 | 24.09 | 24.09 | 3000 |
EMCO | 2019-10-16 | 23.00 | 23.00 | 23.00 | 23.00 | 1000 |
EMCO | 2019-10-15 | 22.00 | 22.00 | 22.00 | 22.00 | 1500 |
EMCO | 2019-10-14 | 0.00 | 21.20 | 21.20 | 21.20 | 0 |
EMCO | 2019-10-11 | 21.10 | 21.10 | 21.10 | 21.10 | 1500 |
EMCO | 2019-10-10 | 19.75 | 20.10 | 19.75 | 20.10 | 2000 |
EMCO | 2019-10-09 | 18.75 | 19.20 | 18.75 | 19.10 | 1500 |
EMCO | 2019-10-07 | 18.25 | 18.25 | 18.25 | 18.25 | 2500 |
EMCO | 2019-09-17 | 17.25 | 17.25 | 17.25 | 17.25 | 1000 |
EMCO | 2019-09-16 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
EMCO | 2019-09-06 | 18.23 | 18.25 | 18.23 | 18.25 | 1000 |
EMCO | 2019-09-05 | 17.73 | 17.73 | 17.73 | 17.73 | 1000 |
EMCO | 2019-08-30 | 16.95 | 17.00 | 16.95 | 16.95 | 8000 |
EMCO | 2019-08-29 | 17.95 | 17.95 | 17.95 | 17.95 | 2500 |
EMCO | 2019-08-28 | 17.05 | 17.05 | 17.05 | 17.05 | 2000 |
EMCO | 2019-08-27 | 17.95 | 17.95 | 17.95 | 17.95 | 5500 |
EMCO | 2019-08-26 | 19.01 | 19.01 | 18.95 | 18.95 | 7000 |
EMCO | 2019-08-23 | 20.02 | 20.02 | 19.95 | 19.95 | 11000 |
EMCO | 2019-08-22 | 20.50 | 21.00 | 20.00 | 21.00 | 6000 |
EMCO | 2019-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 |
EMCO | 2019-08-20 | 20.00 | 21.00 | 20.00 | 20.98 | 18000 |
EMCO | 2019-08-19 | 20.00 | 20.00 | 19.98 | 20.00 | 2000 |
EMCO | 2019-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 4500 |
EMCO | 2019-08-09 | 18.00 | 18.00 | 18.00 | 18.00 | 3500 |
EMCO | 2019-08-08 | 17.10 | 17.54 | 15.55 | 17.00 | 14500 |
EMCO | 2019-08-07 | 15.51 | 16.54 | 15.51 | 16.54 | 1000 |
EMCO | 2019-08-05 | 16.38 | 16.38 | 16.38 | 16.38 | 6000 |
EMCO | 2019-07-31 | 17.50 | 17.50 | 17.38 | 17.38 | 8000 |
EMCO | 2019-07-29 | 18.38 | 18.38 | 18.38 | 18.38 | 1000 |
EMCO | 2019-07-26 | 19.38 | 19.38 | 19.38 | 19.38 | 1000 |
EMCO | 2019-07-25 | 20.40 | 20.40 | 20.40 | 20.40 | 4000 |
EMCO | 2019-07-23 | 21.47 | 21.47 | 21.47 | 21.47 | 1000 |
EMCO | 2019-07-15 | 20.45 | 20.45 | 20.45 | 20.45 | 1000 |
EMCO | 2019-06-28 | 21.53 | 21.53 | 21.53 | 21.53 | 2000 |
EMCO | 2019-06-27 | 22.65 | 22.65 | 22.65 | 22.65 | 500 |
EMCO | 2019-06-21 | 23.85 | 23.85 | 23.85 | 23.85 | 1000 |
EMCO | 2019-06-20 | 25.10 | 25.10 | 25.10 | 25.10 | 500 |
EMCO | 2019-06-14 | 23.95 | 26.42 | 23.95 | 26.42 | 1500 |
EMCO | 2019-06-10 | 25.18 | 25.18 | 25.18 | 25.18 | 1000 |
EMCO | 2019-06-03 | 25.04 | 26.50 | 25.04 | 26.50 | 3500 |
EMCO | 2019-05-30 | 26.34 | 26.34 | 26.34 | 26.34 | 1000 |
EMCO | 2019-05-29 | 24.98 | 25.09 | 24.98 | 25.09 | 11500 |
EMCO | 2019-05-27 | 23.89 | 23.89 | 23.89 | 23.89 | 132000 |
EMCO | 2019-05-24 | 22.79 | 24.79 | 22.79 | 22.79 | 1000 |
EMCO | 2019-05-23 | 24.12 | 24.12 | 24.00 | 24.00 | 3500 |
EMCO | 2019-05-22 | 22.50 | 22.97 | 22.50 | 22.97 | 1500 |
EMCO | 2019-05-21 | 20.45 | 22.50 | 20.45 | 21.88 | 3000 |
EMCO | 2019-05-20 | 21.50 | 21.50 | 21.50 | 21.50 | 1000 |
EMCO | 2019-05-17 | 20.62 | 22.70 | 20.62 | 21.67 | 1500 |
EMCO | 2019-05-16 | 21.71 | 21.71 | 21.70 | 21.70 | 6500 |
EMCO | 2019-05-15 | 24.00 | 24.00 | 22.32 | 22.85 | 12500 |
EMCO | 2019-05-14 | 22.00 | 23.50 | 22.00 | 23.50 | 1000 |
EMCO | 2019-05-13 | 24.85 | 24.85 | 23.14 | 23.14 | 1000 |
EMCO | 2019-05-10 | 22.55 | 24.29 | 22.55 | 24.29 | 1500 |
EMCO | 2019-05-09 | 23.73 | 23.73 | 23.73 | 23.73 | 1500 |
EMCO | 2019-05-08 | 22.79 | 22.79 | 22.79 | 22.79 | 11000 |
EMCO | 2019-05-07 | 22.84 | 24.00 | 22.84 | 24.00 | 19500 |
EMCO | 2019-05-06 | 24.04 | 24.04 | 24.04 | 24.04 | 500 |
EMCO | 2019-05-03 | 25.29 | 25.29 | 25.29 | 25.29 | 1500 |
EMCO | 2019-05-02 | 26.62 | 26.62 | 26.62 | 26.62 | 500 |
EMCO | 2019-04-30 | 28.03 | 28.03 | 28.03 | 28.03 | 2000 |
EMCO | 2019-04-29 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
EMCO | 2019-04-26 | 28.50 | 28.84 | 28.50 | 28.79 | 45500 |
EMCO | 2019-04-25 | 27.25 | 27.46 | 27.25 | 27.46 | 19500 |
EMCO | 2019-04-24 | 25.00 | 26.17 | 25.00 | 26.17 | 53000 |
EMCO | 2019-04-23 | 22.60 | 24.93 | 22.56 | 24.93 | 187500 |
EMCO | 2019-04-22 | 24.00 | 24.00 | 23.75 | 23.75 | 2500 |
EMCO | 2019-04-19 | 24.95 | 24.95 | 23.54 | 24.95 | 1500 |
EMCO | 2019-04-18 | 23.20 | 24.56 | 23.20 | 24.56 | 1000 |
EMCO | 2019-04-16 | 24.26 | 24.27 | 24.26 | 24.27 | 1000 |
EMCO | 2019-04-15 | 21.45 | 23.14 | 21.45 | 23.14 | 2000 |
EMCO | 2019-04-12 | 22.04 | 22.04 | 22.04 | 22.04 | 4000 |
EMCO | 2019-04-11 | 22.67 | 22.67 | 21.02 | 21.02 | 1500 |
EMCO | 2019-04-10 | 22.01 | 23.62 | 21.60 | 21.60 | 7000 |
EMCO | 2019-04-09 | 22.50 | 22.51 | 22.47 | 22.51 | 6000 |
EMCO | 2019-04-08 | 23.60 | 23.60 | 23.60 | 23.60 | 3000 |
EMCO | 2019-04-04 | 24.78 | 24.78 | 24.78 | 24.78 | 4500 |
EMCO | 2019-04-03 | 26.07 | 26.07 | 26.07 | 26.07 | 500 |
EMCO | 2019-04-02 | 24.84 | 24.86 | 24.84 | 24.84 | 17500 |
EMCO | 2019-04-01 | 22.77 | 25.00 | 22.73 | 23.68 | 12000 |
EMCO | 2019-03-29 | 23.93 | 24.00 | 23.93 | 23.93 | 6000 |
EMCO | 2019-03-28 | 25.20 | 25.25 | 25.18 | 25.18 | 5000 |
EMCO | 2019-03-27 | 24.67 | 27.00 | 24.65 | 26.50 | 13500 |
EMCO | 2019-03-26 | 25.84 | 25.95 | 25.84 | 25.95 | 4500 |
EMCO | 2019-03-25 | 28.48 | 28.48 | 26.54 | 27.20 | 1500 |
EMCO | 2019-03-22 | 28.89 | 29.79 | 27.64 | 27.93 | 3000 |
EMCO | 2019-03-21 | 27.44 | 28.87 | 27.44 | 28.85 | 5000 |
EMCO | 2019-03-20 | 28.98 | 28.98 | 27.25 | 28.87 | 7000 |
EMCO | 2019-03-19 | 27.00 | 27.98 | 27.00 | 27.98 | 1500 |
EMCO | 2019-03-18 | 26.65 | 28.50 | 26.64 | 28.00 | 10500 |
EMCO | 2019-03-15 | 27.89 | 28.39 | 25.87 | 27.77 | 21000 |
EMCO | 2019-03-14 | 26.89 | 27.23 | 26.89 | 27.23 | 26000 |
EMCO | 2019-03-13 | 25.25 | 26.04 | 23.55 | 25.95 | 31500 |
EMCO | 2019-03-12 | 24.85 | 24.85 | 23.12 | 24.79 | 13000 |
EMCO | 2019-03-11 | 23.59 | 23.67 | 23.25 | 23.67 | 19000 |
EMCO | 2019-03-08 | 22.32 | 22.54 | 22.32 | 22.54 | 42000 |
EMCO | 2019-03-07 | 21.47 | 21.47 | 21.39 | 21.47 | 114500 |
EMCO | 2019-03-06 | 19.89 | 20.45 | 19.89 | 20.45 | 13500 |
EMCO | 2019-03-05 | 19.50 | 19.50 | 19.25 | 19.45 | 12500 |
EMCO | 2019-03-04 | 19.52 | 19.64 | 19.51 | 19.59 | 8500 |
EMCO | 2019-03-01 | 20.00 | 20.00 | 19.70 | 19.98 | 8500 |
EMCO | 2019-02-28 | 20.00 | 20.00 | 19.50 | 19.79 | 43500 |
EMCO | 2019-02-27 | 20.00 | 20.50 | 18.53 | 19.98 | 137000 |
EMCO | 2019-02-26 | 19.42 | 19.50 | 19.42 | 19.50 | 148500 |
EMCO | 2019-02-25 | 17.51 | 18.50 | 17.51 | 18.50 | 61500 |
EMCO | 2019-02-22 | 18.61 | 18.61 | 16.70 | 17.50 | 53000 |
EMCO | 2019-02-21 | 17.61 | 17.61 | 17.61 | 17.61 | 3000 |
EMCO | 2019-02-20 | 16.61 | 16.61 | 16.61 | 16.61 | 8500 |
EMCO | 2019-02-19 | 15.00 | 15.60 | 15.00 | 15.60 | 6500 |
EMCO | 2019-02-14 | 14.19 | 14.60 | 14.19 | 14.60 | 4000 |
EMCO | 2019-02-13 | 13.61 | 13.61 | 13.61 | 13.61 | 500 |
EMCO | 2019-02-12 | 13.51 | 13.51 | 13.51 | 13.51 | 500 |
EMCO | 2019-02-06 | 14.51 | 14.51 | 14.06 | 14.39 | 7000 |
EMCO | 2019-02-01 | 15.50 | 15.50 | 15.00 | 15.05 | 2500 |
EMCO | 2019-01-31 | 13.90 | 14.89 | 13.80 | 14.68 | 7000 |
EMCO | 2019-01-30 | 14.01 | 14.01 | 13.90 | 13.90 | 2500 |
EMCO | 2019-01-29 | 14.94 | 14.94 | 13.60 | 14.77 | 3000 |
EMCO | 2019-01-28 | 13.55 | 14.89 | 13.50 | 14.06 | 5500 |
EMCO | 2019-01-25 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
EMCO | 2019-01-24 | 14.19 | 14.19 | 14.19 | 14.19 | 500 |
EMCO | 2019-01-23 | 14.25 | 14.31 | 14.23 | 14.31 | 3000 |
EMCO | 2019-01-18 | 14.50 | 15.23 | 14.50 | 15.23 | 7500 |
EMCO | 2019-01-17 | 14.05 | 14.25 | 14.00 | 14.25 | 3500 |
EMCO | 2019-01-16 | 13.25 | 13.94 | 13.25 | 13.93 | 4000 |
EMCO | 2019-01-15 | 13.50 | 13.50 | 12.85 | 13.39 | 8000 |
EMCO | 2019-01-14 | 13.19 | 14.00 | 13.19 | 13.59 | 5000 |
EMCO | 2019-01-11 | 14.05 | 14.06 | 13.60 | 13.60 | 8500 |
EMCO | 2019-01-10 | 15.10 | 15.10 | 14.60 | 14.60 | 1500 |
EMCO | 2019-01-08 | 15.56 | 15.56 | 15.56 | 15.56 | 500 |
EMCO | 2019-01-07 | 18.20 | 18.20 | 16.44 | 16.44 | 37500 |
EMCO | 2019-01-04 | 17.44 | 17.44 | 17.44 | 17.44 | 32500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00