Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 235.00
-3.40 (-1.43%)
At close: Aug 1, 2025
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 232.00 | 239.90 | 231.20 | 237.20 | 237.20 | 0.94% | 1,209 |
| Aug 1, 2025 | 239.40 | 240.00 | 232.35 | 235.00 | 231.00 | -1.43% | 2,984 |
| Jul 31, 2025 | 239.90 | 239.90 | 236.15 | 238.40 | 234.34 | -0.31% | 617 |
| Jul 30, 2025 | 265.00 | 265.00 | 235.70 | 239.15 | 235.08 | -2.03% | 1,904 |
| Jul 29, 2025 | 241.40 | 244.90 | 240.05 | 244.10 | 239.95 | 1.24% | 1,139 |
| Jul 28, 2025 | 248.55 | 248.55 | 239.85 | 241.10 | 237.00 | -4.34% | 4,199 |
| Jul 25, 2025 | 255.00 | 256.85 | 246.10 | 252.05 | 247.76 | -1.16% | 2,680 |
| Jul 24, 2025 | 257.25 | 257.65 | 251.00 | 255.00 | 250.66 | -1.45% | 965 |
| Jul 23, 2025 | 258.45 | 260.00 | 257.00 | 258.75 | 254.35 | -1.03% | 688 |
| Jul 22, 2025 | 265.80 | 265.80 | 251.80 | 261.45 | 257.00 | -1.62% | 7,566 |
| Jul 21, 2025 | 268.00 | 268.00 | 249.25 | 265.75 | 261.23 | 2.76% | 4,602 |
| Jul 18, 2025 | 256.00 | 260.65 | 254.85 | 258.60 | 254.20 | -1.22% | 1,836 |
| Jul 17, 2025 | 258.50 | 264.00 | 258.50 | 261.80 | 257.34 | 1.28% | 1,373 |
| Jul 16, 2025 | 265.70 | 265.70 | 253.95 | 258.50 | 254.10 | -0.58% | 3,731 |
| Jul 15, 2025 | 270.00 | 270.00 | 258.00 | 260.00 | 255.57 | 1.05% | 3,813 |
| Jul 14, 2025 | 258.00 | 266.00 | 241.00 | 257.30 | 252.92 | -0.27% | 18,052 |
| Jul 11, 2025 | 269.90 | 269.90 | 247.05 | 258.00 | 253.61 | - | 2,926 |
| Jul 10, 2025 | 260.00 | 260.00 | 254.00 | 258.00 | 253.61 | 2.38% | 1,080 |
| Jul 9, 2025 | 252.45 | 254.95 | 250.85 | 252.00 | 247.71 | 2.19% | 259 |
| Jul 8, 2025 | 248.90 | 254.80 | 243.10 | 246.60 | 242.40 | -0.04% | 2,447 |
| Jul 7, 2025 | 239.90 | 249.35 | 239.65 | 246.70 | 242.50 | 3.87% | 7,228 |
| Jul 4, 2025 | 245.00 | 248.95 | 233.10 | 237.50 | 233.46 | -1.68% | 2,730 |
| Jul 3, 2025 | 231.95 | 241.60 | 227.00 | 241.55 | 237.44 | 4.98% | 7,367 |
| Jul 2, 2025 | 227.40 | 231.95 | 221.30 | 230.10 | 226.18 | 1.23% | 4,440 |
| Jul 1, 2025 | 220.10 | 227.40 | 220.10 | 227.30 | 223.43 | 0.62% | 1,215 |
| Jun 30, 2025 | 223.55 | 227.85 | 220.05 | 225.90 | 222.06 | 0.40% | 231 |
| Jun 27, 2025 | 222.80 | 225.00 | 222.80 | 225.00 | 221.17 | -0.18% | 1,069 |
| Jun 26, 2025 | 225.65 | 225.65 | 224.00 | 225.40 | 221.56 | 0.74% | 11,233 |
| Jun 25, 2025 | 219.40 | 223.75 | 217.00 | 223.75 | 219.94 | 1.98% | 6,274 |
| Jun 24, 2025 | 219.50 | 220.10 | 219.40 | 219.40 | 215.67 | -1.97% | 2,381 |
| Jun 23, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 219.99 | -1.99% | 2,306 |
| Jun 20, 2025 | 228.35 | 228.35 | 228.35 | 228.35 | 224.46 | -2.00% | 276 |
| Jun 19, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 229.03 | -0.94% | 10 |
| Jun 18, 2025 | 236.30 | 236.30 | 235.20 | 235.20 | 231.20 | -2.00% | 3,254 |
| Jun 17, 2025 | 243.50 | 243.50 | 240.00 | 240.00 | 235.92 | -0.46% | 1,820 |
| Jun 16, 2025 | 246.00 | 246.00 | 241.10 | 241.10 | 237.00 | -1.99% | 3,989 |
| Jun 13, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 241.81 | -1.99% | 3,633 |
| Jun 12, 2025 | 250.70 | 254.50 | 250.70 | 251.00 | 246.73 | 0.12% | 1,227 |
| Jun 11, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 246.43 | - | 114 |
| Jun 10, 2025 | 245.85 | 250.70 | 245.85 | 250.70 | 246.43 | 1.99% | 4,333 |
| Jun 9, 2025 | 241.10 | 245.80 | 241.10 | 245.80 | 241.62 | 1.99% | 991 |
| Jun 6, 2025 | 241.00 | 241.00 | 239.50 | 241.00 | 236.90 | -1.19% | 1,102 |
| Jun 5, 2025 | 240.00 | 244.65 | 236.10 | 243.90 | 239.75 | 1.63% | 607 |
| Jun 4, 2025 | 244.95 | 244.95 | 240.00 | 240.00 | 235.92 | -0.85% | 524 |
| Jun 3, 2025 | 238.95 | 243.70 | 238.95 | 242.05 | 237.93 | 1.30% | 767 |
| Jun 2, 2025 | 241.00 | 241.00 | 238.95 | 238.95 | 234.88 | 1.10% | 630 |
| May 30, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 232.33 | 1.98% | 10 |
| May 29, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 227.81 | 1.98% | 325 |
| May 28, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 223.38 | 2.00% | 300 |
| May 27, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 219.01 | 1.99% | 629 |