Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 247.90
-1.85 (-0.74%)
At close: Feb 13, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 254.50 | 260.00 | 246.90 | 247.90 | 247.90 | -0.74% | 641 |
| Feb 12, 2026 | 248.05 | 255.40 | 248.05 | 249.75 | 249.75 | -1.83% | 59 |
| Feb 11, 2026 | 256.30 | 256.30 | 254.40 | 254.40 | 254.40 | -1.26% | 138 |
| Feb 10, 2026 | 257.25 | 264.15 | 252.75 | 257.65 | 257.65 | 2.14% | 452 |
| Feb 9, 2026 | 250.95 | 259.25 | 250.95 | 252.25 | 252.25 | 0.90% | 626 |
| Feb 6, 2026 | 250.00 | 250.00 | 244.95 | 250.00 | 250.00 | - | 13 |
| Feb 5, 2026 | 283.45 | 283.45 | 247.95 | 250.00 | 250.00 | -3.90% | 716 |
| Feb 4, 2026 | 231.05 | 260.15 | 231.05 | 260.15 | 260.15 | 10.00% | 5,667 |
| Feb 3, 2026 | 231.05 | 236.50 | 227.30 | 236.50 | 236.50 | 5.53% | 1,397 |
| Feb 2, 2026 | 233.95 | 234.80 | 214.80 | 224.10 | 224.10 | -6.04% | 5,242 |
| Feb 1, 2026 | 245.00 | 245.05 | 238.50 | 238.50 | 238.50 | -4.50% | 1,102 |
| Jan 30, 2026 | 250.95 | 252.00 | 247.15 | 249.75 | 249.75 | -0.81% | 692 |
| Jan 29, 2026 | 264.00 | 266.20 | 247.10 | 251.80 | 251.80 | -4.48% | 5,204 |
| Jan 28, 2026 | 281.05 | 281.90 | 263.00 | 263.60 | 263.60 | -5.23% | 2,497 |
| Jan 27, 2026 | 289.80 | 289.80 | 260.15 | 278.15 | 278.15 | -1.63% | 1,592 |
| Jan 23, 2026 | 288.00 | 306.85 | 277.00 | 282.75 | 282.75 | -1.60% | 3,122 |
| Jan 22, 2026 | 290.60 | 291.50 | 273.90 | 287.35 | 287.35 | 0.82% | 1,803 |
| Jan 21, 2026 | 286.30 | 286.30 | 274.40 | 285.00 | 285.00 | 3.37% | 1,468 |
| Jan 20, 2026 | 291.45 | 291.45 | 272.35 | 275.70 | 275.70 | -4.54% | 1,150 |
| Jan 19, 2026 | 286.15 | 293.35 | 277.30 | 288.80 | 288.80 | -2.40% | 1,878 |
| Jan 16, 2026 | 280.00 | 297.00 | 272.50 | 295.90 | 295.90 | 9.59% | 3,849 |
| Jan 14, 2026 | 260.00 | 271.10 | 260.00 | 270.00 | 270.00 | 3.05% | 410 |
| Jan 13, 2026 | 262.05 | 271.45 | 261.15 | 262.00 | 262.00 | 1.18% | 658 |
| Jan 12, 2026 | 252.00 | 261.40 | 251.00 | 258.95 | 258.95 | -1.76% | 359 |
| Jan 9, 2026 | 280.10 | 280.10 | 259.70 | 263.60 | 263.60 | -7.18% | 38 |
| Jan 8, 2026 | 286.45 | 287.85 | 284.00 | 284.00 | 284.00 | -0.37% | 202 |
| Jan 7, 2026 | 288.05 | 290.00 | 283.65 | 285.05 | 285.05 | -0.31% | 296 |
| Jan 6, 2026 | 286.15 | 287.90 | 285.00 | 285.95 | 285.95 | -0.28% | 87 |
| Jan 5, 2026 | 309.00 | 309.00 | 286.75 | 286.75 | 286.75 | 1.15% | 311 |
| Jan 2, 2026 | 284.70 | 287.15 | 277.75 | 283.50 | 283.50 | -2.22% | 1,704 |
| Jan 1, 2026 | 299.75 | 306.00 | 286.40 | 289.95 | 289.95 | 1.59% | 3,640 |
| Dec 31, 2025 | 279.95 | 286.00 | 258.00 | 285.40 | 285.40 | 9.77% | 3,794 |
| Dec 30, 2025 | 259.90 | 260.00 | 259.80 | 260.00 | 260.00 | 1.34% | 1,061 |
| Dec 29, 2025 | 255.00 | 261.90 | 255.00 | 256.55 | 256.55 | - | 6,456 |
| Dec 26, 2025 | 265.40 | 265.40 | 253.20 | 256.55 | 256.55 | -3.33% | 575 |
| Dec 24, 2025 | 267.15 | 267.15 | 260.20 | 265.40 | 265.40 | -0.91% | 613 |
| Dec 23, 2025 | 268.55 | 268.55 | 267.15 | 267.85 | 267.85 | -2.07% | 400 |
| Dec 22, 2025 | 260.05 | 273.50 | 260.05 | 273.50 | 273.50 | 4.39% | 461 |
| Dec 19, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | -0.30% | 84 |
| Dec 18, 2025 | 251.10 | 263.50 | 251.10 | 262.80 | 262.80 | 1.08% | 296 |
| Dec 17, 2025 | 260.45 | 260.45 | 259.00 | 260.00 | 260.00 | -0.38% | 6,232 |
| Dec 16, 2025 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.14% | 817 |
| Dec 15, 2025 | 265.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.71% | 57 |
| Dec 12, 2025 | 268.95 | 268.95 | 266.00 | 268.60 | 268.60 | 0.98% | 48 |
| Dec 11, 2025 | 268.00 | 269.15 | 266.00 | 266.00 | 266.00 | -0.78% | 234 |
| Dec 10, 2025 | 267.50 | 268.90 | 264.15 | 268.10 | 268.10 | -2.08% | 450 |
| Dec 9, 2025 | 286.40 | 286.40 | 273.80 | 273.80 | 273.80 | -5.00% | 104,755 |
| Dec 5, 2025 | 291.00 | 291.00 | 288.10 | 288.20 | 288.20 | -0.65% | 57 |
| Dec 4, 2025 | 295.00 | 295.00 | 290.00 | 290.10 | 290.10 | -1.66% | 131 |
| Dec 3, 2025 | 295.00 | 299.80 | 295.00 | 295.00 | 295.00 | - | 145 |