EMA India Limited (BOM:522027)
India · Delayed Price · Currency is INR 686.00
+13.45 (2.00%)
At close: Aug 21, 2026
EMA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 686.00 | 686.00 | 685.00 | 686.00 | 686.00 | 2.00% | 235 |
| Aug 20, 2026 | 672.55 | 672.55 | 647.00 | 672.55 | 672.55 | 1.99% | 1,355 |
| Aug 19, 2026 | 659.40 | 659.40 | 659.40 | 659.40 | 659.40 | 2.00% | 203 |
| Aug 18, 2026 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | 2.00% | 175 |
| Aug 17, 2026 | 633.85 | 633.85 | 633.85 | 633.85 | 633.85 | 2.00% | 1,656 |
| Aug 14, 2026 | 598.00 | 621.45 | 597.25 | 621.45 | 621.45 | 1.98% | 778 |
| Aug 13, 2026 | 621.45 | 621.45 | 609.05 | 609.40 | 609.40 | -1.94% | 3,689 |
| Aug 12, 2026 | 642.40 | 646.70 | 621.45 | 621.45 | 621.45 | -1.99% | 865 |
| Aug 11, 2026 | 609.30 | 634.10 | 609.30 | 634.10 | 634.10 | 1.99% | 3,537 |
| Aug 10, 2026 | 621.70 | 621.70 | 621.70 | 621.70 | 621.70 | -1.99% | 298 |
| Aug 7, 2026 | 634.35 | 634.35 | 634.35 | 634.35 | 634.35 | -1.99% | 451 |
| Aug 6, 2026 | 647.25 | 647.25 | 647.25 | 647.25 | 647.25 | -2.00% | 177 |
| Aug 5, 2026 | 660.45 | 660.45 | 660.45 | 660.45 | 660.45 | -2.00% | 277 |
| Aug 4, 2026 | 680.00 | 680.00 | 673.90 | 673.90 | 673.90 | -2.00% | 804 |
| Aug 3, 2026 | 705.00 | 705.00 | 687.65 | 687.65 | 687.65 | -2.00% | 228 |
| Jul 31, 2026 | 690.00 | 701.70 | 674.30 | 701.65 | 701.65 | 1.98% | 655 |
| Jul 30, 2026 | 688.00 | 716.00 | 688.00 | 688.00 | 688.00 | -1.99% | 844 |
| Jul 29, 2026 | 702.00 | 705.00 | 702.00 | 702.00 | 702.00 | -2.00% | 720 |
| Jul 28, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | -2.00% | 1,419 |
| Jul 27, 2026 | 730.90 | 730.90 | 730.90 | 730.90 | 730.90 | -2.00% | 2,763 |
| Jul 24, 2026 | 745.80 | 745.80 | 745.80 | 745.80 | 745.80 | -2.00% | 32 |
| Jul 23, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -2.00% | 601 |
| Jul 22, 2026 | 746.60 | 776.50 | 746.60 | 776.50 | 776.50 | 1.93% | 2,215 |
| Jul 21, 2026 | 733.20 | 761.80 | 733.20 | 761.80 | 761.80 | 1.82% | 11,998 |
| Jul 20, 2026 | 763.40 | 763.40 | 748.15 | 748.15 | 748.15 | -2.00% | 143 |
| Jul 17, 2026 | 763.40 | 763.40 | 763.40 | 763.40 | 763.40 | -2.00% | 219 |
| Jul 16, 2026 | 780.00 | 780.00 | 778.95 | 778.95 | 778.95 | -1.99% | 292 |
| Jul 15, 2026 | 794.80 | 809.00 | 794.80 | 794.80 | 794.80 | -2.00% | 45 |
| Jul 14, 2026 | 784.00 | 811.00 | 784.00 | 811.00 | 811.00 | 1.38% | 147 |
| Jul 13, 2026 | 794.95 | 806.60 | 776.00 | 800.00 | 800.00 | 1.14% | 209 |
| Jul 10, 2026 | 776.70 | 792.15 | 761.20 | 791.00 | 791.00 | 1.84% | 219 |
| Jul 9, 2026 | 763.65 | 794.75 | 763.65 | 776.70 | 776.70 | -0.32% | 3,134 |
| Jul 8, 2026 | 779.20 | 779.20 | 779.20 | 779.20 | 779.20 | -2.00% | 577 |
| Jul 7, 2026 | 795.10 | 795.10 | 795.10 | 795.10 | 795.10 | -2.00% | 735 |
| Jul 6, 2026 | 811.35 | 826.00 | 811.30 | 811.30 | 811.30 | -2.00% | 391 |
| Jul 3, 2026 | 825.75 | 859.00 | 825.70 | 827.85 | 827.85 | -1.74% | 931 |
| Jul 2, 2026 | 876.00 | 876.75 | 842.45 | 842.55 | 842.55 | -1.98% | 833 |
| Jul 1, 2026 | 874.95 | 874.95 | 841.55 | 859.60 | 859.60 | 0.10% | 771 |
| Jun 30, 2026 | 871.35 | 871.35 | 838.00 | 858.70 | 858.70 | 0.52% | 1,262 |
| Jun 29, 2026 | 854.30 | 854.30 | 820.80 | 854.30 | 854.30 | 2.00% | 5,323 |
| Jun 25, 2026 | 837.55 | 837.55 | 837.55 | 837.55 | 837.55 | 2.00% | 176 |
| Jun 24, 2026 | 821.15 | 821.15 | 821.15 | 821.15 | 821.15 | 2.00% | 130 |
| Jun 23, 2026 | 805.05 | 805.05 | 805.05 | 805.05 | 805.05 | 2.00% | 12 |
| Jun 22, 2026 | 789.30 | 789.30 | 789.30 | 789.30 | 789.30 | 2.00% | 208 |
| 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 |