Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 242.30
-7.30 (-2.92%)
At close: Jul 20, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 250.70 | 251.35 | 242.00 | 242.30 | 242.30 | -2.92% | 1,732 |
| Jul 17, 2026 | 258.05 | 259.35 | 249.00 | 249.60 | 249.60 | -2.14% | 2,244 |
| Jul 16, 2026 | 261.80 | 261.80 | 255.00 | 255.05 | 255.05 | -1.94% | 1,197 |
| Jul 15, 2026 | 263.85 | 269.00 | 259.55 | 260.10 | 260.10 | 0.04% | 552 |
| Jul 14, 2026 | 262.65 | 263.50 | 258.00 | 260.00 | 260.00 | -2.46% | 2,083 |
| Jul 13, 2026 | 269.20 | 271.95 | 263.90 | 266.55 | 266.55 | -1.90% | 875 |
| Jul 10, 2026 | 266.85 | 271.90 | 266.85 | 271.70 | 271.70 | 2.53% | 736 |
| Jul 9, 2026 | 260.35 | 267.45 | 258.75 | 265.00 | 265.00 | 3.90% | 1,656 |
| Jul 8, 2026 | 261.50 | 264.00 | 252.50 | 255.05 | 255.05 | -2.84% | 5,733 |
| Jul 7, 2026 | 263.85 | 266.40 | 257.55 | 262.50 | 262.50 | -0.51% | 2,060 |
| Jul 6, 2026 | 261.35 | 267.95 | 253.00 | 263.85 | 263.85 | 1.50% | 1,218 |
| Jul 3, 2026 | 268.55 | 271.95 | 259.05 | 259.95 | 259.95 | -2.64% | 1,339 |
| Jul 2, 2026 | 278.70 | 278.70 | 263.00 | 267.00 | 267.00 | -2.11% | 6,291 |
| Jul 1, 2026 | 273.15 | 274.35 | 270.35 | 272.75 | 272.75 | 1.04% | 466 |
| Jun 30, 2026 | 277.35 | 277.35 | 269.05 | 269.95 | 269.95 | -1.57% | 753 |
| Jun 29, 2026 | 282.05 | 283.60 | 240.00 | 274.25 | 274.25 | -1.79% | 6,334 |
| Jun 25, 2026 | 289.95 | 289.95 | 278.45 | 279.25 | 279.25 | -2.41% | 2,616 |
| Jun 24, 2026 | 284.60 | 287.75 | 280.25 | 286.15 | 286.15 | -0.03% | 3,318 |
| Jun 23, 2026 | 296.10 | 301.00 | 285.05 | 286.25 | 286.25 | -2.52% | 1,596 |
| Jun 22, 2026 | 296.30 | 296.85 | 290.70 | 293.65 | 293.65 | 1.29% | 901 |
| Jun 19, 2026 | 289.65 | 295.80 | 288.85 | 289.90 | 289.90 | -0.85% | 2,106 |
| Jun 18, 2026 | 293.60 | 298.50 | 290.25 | 292.40 | 292.40 | 0.43% | 770 |
| Jun 17, 2026 | 292.25 | 297.70 | 289.10 | 291.15 | 291.15 | -0.75% | 5,123 |
| Jun 16, 2026 | 290.65 | 295.90 | 289.50 | 293.35 | 293.35 | 0.69% | 13,653 |
| Jun 15, 2026 | 315.90 | 315.90 | 286.15 | 291.35 | 291.35 | 0.36% | 9,355 |
| Jun 12, 2026 | 270.35 | 299.90 | 267.80 | 290.30 | 290.30 | 8.85% | 15,095 |
| Jun 11, 2026 | 259.85 | 279.55 | 258.90 | 266.70 | 266.70 | 0.02% | 3,068 |
| Jun 10, 2026 | 284.15 | 284.15 | 263.00 | 266.65 | 266.65 | -5.41% | 6,201 |
| Jun 9, 2026 | 276.65 | 286.30 | 274.55 | 281.90 | 281.90 | 1.71% | 2,119 |
| Jun 8, 2026 | 281.10 | 289.35 | 272.40 | 277.15 | 277.15 | -5.05% | 5,263 |
| Jun 5, 2026 | 298.70 | 314.15 | 286.00 | 291.90 | 291.90 | -1.78% | 38,679 |
| Jun 4, 2026 | 310.20 | 325.20 | 292.00 | 297.20 | 297.20 | 0.12% | 140,693 |
| Jun 3, 2026 | 258.85 | 296.85 | 247.40 | 296.85 | 296.85 | 19.99% | 166,726 |
| Jun 2, 2026 | 219.00 | 258.80 | 218.70 | 247.40 | 247.40 | 14.09% | 53,841 |
| Jun 1, 2026 | 223.90 | 223.90 | 213.30 | 216.85 | 216.85 | -1.41% | 978 |
| May 29, 2026 | 224.45 | 224.55 | 219.50 | 219.95 | 219.95 | -1.39% | 3,565 |
| May 27, 2026 | 222.20 | 229.90 | 222.05 | 223.05 | 223.05 | 1.25% | 1,995 |
| May 26, 2026 | 223.00 | 227.50 | 218.10 | 220.30 | 220.30 | -1.63% | 1,147 |
| May 25, 2026 | 242.00 | 242.00 | 223.00 | 223.95 | 223.95 | 1.63% | 215 |
| May 22, 2026 | 227.10 | 227.10 | 216.90 | 220.35 | 220.35 | -1.01% | 671 |
| May 21, 2026 | 223.00 | 230.60 | 221.90 | 222.60 | 222.60 | 1.20% | 3,094 |
| May 20, 2026 | 213.50 | 219.95 | 213.00 | 219.95 | 219.95 | 0.64% | 516 |
| May 19, 2026 | 212.10 | 224.35 | 210.00 | 218.55 | 218.55 | 5.10% | 4,920 |
| May 18, 2026 | 200.30 | 223.75 | 200.30 | 207.95 | 207.95 | 6.40% | 14,094 |
| May 15, 2026 | 203.50 | 209.85 | 193.20 | 195.45 | 195.45 | -3.98% | 6,721 |
| May 14, 2026 | 212.00 | 212.00 | 202.50 | 203.55 | 203.55 | -3.99% | 1,607 |
| May 13, 2026 | 210.15 | 218.05 | 210.15 | 212.00 | 212.00 | 0.88% | 686 |
| May 12, 2026 | 217.50 | 217.50 | 209.50 | 210.15 | 210.15 | -3.29% | 1,978 |
| May 11, 2026 | 226.30 | 226.30 | 216.50 | 217.30 | 217.30 | -3.98% | 1,394 |
| May 8, 2026 | 230.50 | 237.70 | 226.00 | 226.30 | 226.30 | -5.65% | 1,702 |