EMA India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	773.85	773.85	773.85	773.85	773.85	2.00%	189
Jun 18, 2026	758.70	758.70	758.70	758.70	758.70	2.00%	279
Jun 17, 2026	715.40	744.30	715.40	743.85	743.85	1.90%	7,232
Jun 16, 2026	730.00	730.00	730.00	730.00	730.00	-1.99%	886
Jun 15, 2026	744.85	744.85	744.85	744.85	744.85	-2.00%	1,389
Jun 12, 2026	760.05	760.05	760.05	760.05	760.05	-2.00%	287
Jun 11, 2026	775.55	775.55	775.55	775.55	775.55	-2.00%	17
Jun 10, 2026	791.35	791.35	791.35	791.35	791.35	-1.99%	110
Jun 9, 2026	807.45	807.45	807.45	807.45	807.45	-2.00%	496
Jun 8, 2026	823.90	823.90	823.90	823.90	823.90	-2.00%	678
Jun 5, 2026	875.00	875.00	840.70	840.70	840.70	-2.00%	3,608
Jun 4, 2026	857.85	857.85	857.85	857.85	857.85	2.00%	595
Jun 3, 2026	841.05	841.05	841.05	841.05	841.05	1.99%	333
Jun 2, 2026	824.60	824.60	824.60	824.60	824.60	2.00%	1,041
Jun 1, 2026	808.45	808.45	808.45	808.45	808.45	2.00%	918
May 29, 2026	792.60	792.60	761.60	792.60	792.60	1.99%	4,910
May 27, 2026	777.10	777.10	777.10	777.10	777.10	2.00%	39
May 26, 2026	761.90	761.90	732.10	761.90	761.90	1.99%	3,932
May 25, 2026	747.00	747.00	747.00	747.00	747.00	1.99%	452
May 22, 2026	732.40	732.40	703.70	732.40	732.40	2.00%	6,688
May 21, 2026	718.05	718.05	718.05	718.05	718.05	2.00%	79
May 20, 2026	704.00	704.00	690.20	704.00	704.00	2.00%	3,890
May 19, 2026	690.20	690.20	690.20	690.20	690.20	1.99%	188
May 18, 2026	676.70	676.70	663.45	676.70	676.70	2.00%	6,536
May 15, 2026	663.45	663.45	663.45	663.45	663.45	2.00%	2,974
May 14, 2026	650.45	650.45	624.95	650.45	650.45	2.00%	4,580
May 13, 2026	637.70	637.70	612.70	637.70	637.70	2.00%	21,654
May 12, 2026	625.20	625.20	625.20	625.20	625.20	2.00%	70
May 11, 2026	612.95	612.95	612.95	612.95	612.95	2.00%	172
May 8, 2026	600.95	600.95	600.95	600.95	600.95	1.99%	754
May 7, 2026	589.20	589.20	589.20	589.20	589.20	2.00%	1,413
May 6, 2026	577.65	577.65	577.65	577.65	577.65	2.00%	135
May 5, 2026	566.35	566.35	566.35	566.35	566.35	2.00%	40
May 4, 2026	555.25	555.25	555.25	555.25	555.25	1.99%	278
Apr 30, 2026	544.40	544.40	544.40	544.40	544.40	2.00%	185
Apr 29, 2026	533.75	533.75	526.00	533.75	533.75	2.00%	25,893
Apr 28, 2026	502.80	523.30	502.80	523.30	523.30	2.00%	10,798
Apr 27, 2026	503.25	513.05	503.25	513.05	513.05	2.00%	22,716
Apr 24, 2026	503.85	509.55	493.75	503.00	503.00	-0.16%	1,786
Apr 23, 2026	494.20	504.05	484.35	503.80	503.80	1.94%	10,227
Apr 22, 2026	475.40	494.80	475.40	494.20	494.20	1.88%	2,807
Apr 21, 2026	485.10	485.10	485.10	485.10	485.10	-2.00%	180
Apr 20, 2026	514.40	514.40	495.00	495.00	495.00	-1.85%	4,677
Apr 17, 2026	504.35	504.35	504.35	504.35	504.35	1.99%	6,579
Apr 16, 2026	494.00	494.50	494.00	494.50	494.50	1.99%	2,697
Apr 15, 2026	484.85	484.85	480.10	484.85	484.85	2.00%	1,542
Apr 13, 2026	475.35	475.35	475.35	475.35	475.35	2.00%	1,757
Apr 10, 2026	466.05	466.05	466.00	466.05	466.05	1.99%	989
Apr 9, 2026	450.10	456.95	450.10	456.95	456.95	2.00%	4,348
Apr 8, 2026	448.70	450.65	433.10	448.00	448.00	1.39%	5,945