Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 190.85
-9.05 (-4.53%)
At close: Mar 30, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 190.25 | 204.00 | 190.25 | 195.10 | 195.10 | 2.23% | 885 |
| Mar 30, 2026 | 191.05 | 203.80 | 185.30 | 190.85 | 190.85 | -4.53% | 2,629 |
| Mar 27, 2026 | 201.05 | 205.85 | 197.00 | 199.90 | 199.90 | -2.80% | 8,522 |
| Mar 25, 2026 | 200.05 | 209.65 | 200.05 | 205.65 | 205.65 | 0.81% | 4,884 |
| Mar 24, 2026 | 216.05 | 216.05 | 202.50 | 204.00 | 204.00 | -2.04% | 1,434 |
| Mar 23, 2026 | 215.00 | 216.35 | 208.00 | 208.25 | 208.25 | -5.60% | 1,068 |
| Mar 20, 2026 | 239.00 | 239.00 | 219.90 | 220.60 | 220.60 | 1.36% | 2,581 |
| Mar 19, 2026 | 224.00 | 224.00 | 217.00 | 217.65 | 217.65 | -5.66% | 112 |
| Mar 18, 2026 | 227.50 | 237.15 | 227.50 | 230.70 | 230.70 | - | 1,028 |
| Mar 17, 2026 | 242.95 | 242.95 | 216.55 | 230.70 | 230.70 | 4.39% | 1,194 |
| Mar 16, 2026 | 211.20 | 221.65 | 207.70 | 221.00 | 221.00 | 5.41% | 14,860 |
| Mar 13, 2026 | 214.60 | 214.60 | 208.00 | 209.65 | 209.65 | -3.83% | 517 |
| Mar 12, 2026 | 217.35 | 219.50 | 216.60 | 218.00 | 218.00 | -0.18% | 10,239 |
| Mar 11, 2026 | 244.45 | 244.45 | 218.00 | 218.40 | 218.40 | -1.80% | 224 |
| Mar 10, 2026 | 234.40 | 234.40 | 221.50 | 222.40 | 222.40 | 2.49% | 204 |
| Mar 9, 2026 | 228.00 | 228.10 | 208.25 | 217.00 | 217.00 | -4.28% | 1,244 |
| Mar 5, 2026 | 235.05 | 238.00 | 226.70 | 226.70 | 226.70 | 0.42% | 307 |
| Mar 4, 2026 | 228.15 | 228.30 | 222.65 | 225.75 | 225.75 | 0.04% | 171 |
| Mar 2, 2026 | 233.00 | 233.00 | 225.60 | 225.65 | 225.65 | -4.49% | 949 |
| Feb 27, 2026 | 244.00 | 248.25 | 234.30 | 236.25 | 236.25 | -0.53% | 1,102 |
| Feb 26, 2026 | 229.05 | 243.05 | 229.05 | 237.50 | 237.50 | 2.61% | 282 |
| Feb 25, 2026 | 243.00 | 243.00 | 231.45 | 231.45 | 231.45 | -0.39% | 320 |
| Feb 24, 2026 | 241.45 | 241.45 | 231.90 | 232.35 | 232.35 | -1.80% | 3 |
| Feb 23, 2026 | 239.80 | 242.35 | 236.10 | 236.60 | 236.60 | 1.50% | 730 |
| Feb 20, 2026 | 256.90 | 256.90 | 232.45 | 233.10 | 233.10 | -0.24% | 37 |
| Feb 19, 2026 | 243.90 | 243.90 | 231.00 | 233.65 | 233.65 | -4.90% | 272 |
| Feb 18, 2026 | 226.05 | 246.95 | 226.05 | 245.70 | 245.70 | -0.14% | 127 |
| Feb 17, 2026 | 237.95 | 258.05 | 237.95 | 246.05 | 246.05 | 4.86% | 23 |
| Feb 16, 2026 | 246.00 | 246.00 | 234.45 | 234.65 | 234.65 | -5.34% | 252 |
| 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 |