EMA India Limited (BOM:522027)
India · Delayed Price · Currency is INR 791.00
+14.30 (1.84%)
At close: Jul 10, 2026
EMA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |