tiprankstipranks
Trending News
More News >
Equinox India Developments Ltd (IN:EMBDL)
:EMBDL
India Market
Advertisement

Equinox India Developments Ltd (EMBDL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
96.25
98.40
95.39
96.83
96.83
-0.64%
193,644
0.72
Sep 04, 2025
101.89
101.89
97.06
97.45
97.45
-2.78%
128,164
0.47
Sep 03, 2025
98.66
101.08
98.34
100.24
100.24
+1.60%
191,032
0.71
Sep 02, 2025
95.91
101.06
95.21
98.66
98.66
+4.66%
333,486
1.25
Sep 01, 2025
93.81
95.50
93.81
94.27
94.27
+0.50%
214,243
0.79
Aug 29, 2025
95.30
95.50
93.25
93.80
93.80
-1.00%
226,239
0.79
Aug 28, 2025
96.65
98.25
94.35
94.75
94.75
-1.46%
109,635
0.38
Aug 26, 2025
98.50
99.05
95.85
96.15
96.15
-2.73%
212,381
0.73
Aug 25, 2025
99.85
101.20
98.65
98.85
98.85
-0.85%
236,832
0.82
Aug 22, 2025
99.50
100.35
98.60
99.70
99.70
+0.20%
184,396
0.64
Aug 21, 2025
101.05
102.30
99.00
99.50
99.50
-1.49%
297,822
1.02
Aug 20, 2025
101.80
101.80
99.35
101.00
101.00
-0.35%
311,855
1.08
Aug 19, 2025
94.65
102.50
94.60
101.35
101.35
+7.31%
557,813
1.95
Aug 18, 2025
94.10
95.70
93.80
94.45
94.45
+0.96%
207,534
0.72
Aug 14, 2025
93.65
95.60
93.00
93.55
93.55
-0.21%
130,092
0.45
Aug 13, 2025
94.90
94.90
92.00
93.75
93.75
0.00%
226,108
0.78
Aug 12, 2025
91.85
95.80
91.20
93.75
93.75
-1.47%
299,712
1.04
Aug 11, 2025
97.45
97.45
93.90
95.15
95.15
-0.57%
244,387
0.85
Aug 08, 2025
99.00
99.50
95.00
95.70
95.70
-3.04%
225,256
0.78
Aug 07, 2025
99.00
99.50
96.25
98.70
98.70
-0.50%
163,758
0.56
Aug 06, 2025
103.35
103.35
98.50
99.20
99.20
-3.55%
226,677
0.78
Aug 05, 2025
103.30
104.90
102.05
102.85
102.85
+0.29%
107,205
0.36
Aug 04, 2025
103.65
104.35
101.50
102.55
102.55
-0.39%
278,073
0.94
Aug 01, 2025
106.30
106.35
102.05
102.95
102.95
-2.28%
140,670
0.46
Jul 31, 2025
105.25
107.10
102.85
105.35
105.35
+0.10%
342,419
1.13
Jul 30, 2025
108.85
109.25
104.40
105.25
105.25
-3.04%
380,975
1.25
Jul 29, 2025
109.80
110.40
107.70
108.55
108.55
-0.78%
205,862
0.68
Jul 28, 2025
112.55
113.65
108.70
109.40
109.40
-2.84%
267,615
0.87
Jul 25, 2025
116.60
117.00
111.75
112.60
112.60
-3.14%
188,762
0.61
Jul 24, 2025
119.45
120.00
115.80
116.25
116.25
-2.35%
209,668
0.68
Jul 23, 2025
120.00
120.45
117.25
119.05
119.05
-0.21%
380,472
1.25
Jul 22, 2025
119.10
120.20
117.60
119.30
119.30
+0.93%
136,879
0.44
Jul 21, 2025
118.45
119.15
117.05
118.20
118.20
-0.63%
177,712
0.56
Jul 18, 2025
118.45
121.85
117.00
118.95
118.95
+1.36%
591,658
1.88
Jul 17, 2025
118.00
120.25
117.00
117.35
117.35
+0.04%
327,522
1.04
Jul 16, 2025
117.30
118.45
116.20
117.30
117.30
0.00%
134,044
0.42
Jul 15, 2025
115.55
118.00
115.55
117.30
117.30
+1.91%
112,521
0.35
Jul 14, 2025
117.05
117.80
114.50
115.10
115.10
-2.91%
160,836
0.49
Jul 11, 2025
119.60
120.60
117.40
118.55
118.55
-0.88%
151,560
0.46
Jul 10, 2025
119.75
121.70
118.25
119.60
119.60
+0.84%
348,980
1.06
Jul 09, 2025
114.90
119.20
114.70
118.60
118.60
+3.27%
194,548
0.58
Jul 08, 2025
115.40
116.65
113.60
114.85
114.85
-0.61%
82,962
0.24
Jul 07, 2025
116.70
118.20
115.35
115.55
115.55
-1.07%
65,851
0.19
Jul 04, 2025
117.30
119.30
115.40
116.80
116.80
-0.93%
251,853
0.74
Jul 03, 2025
119.35
120.25
117.25
117.90
117.90
-0.76%
237,582
0.70
Jul 02, 2025
124.15
124.40
118.10
118.80
118.80
-4.00%
457,348
1.37
Jul 01, 2025
124.40
127.30
123.10
123.75
123.75
-0.36%
126,519
0.36
Jun 30, 2025
124.95
127.00
123.90
124.20
124.20
+0.69%
239,823
0.68
Jun 27, 2025
127.25
127.25
122.70
123.35
123.35
-0.32%
183,535
0.52
Jun 26, 2025
127.40
127.55
123.25
123.75
123.75
-2.48%
198,505
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis