Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 249.55
+0.55 (0.22%)
At close: Sep 11, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 246.25 | 255.30 | 245.70 | 249.55 | 249.55 | 0.22% | 3,340 |
| Sep 10, 2026 | 254.00 | 254.60 | 249.00 | 249.00 | 249.00 | -0.88% | 225 |
| Sep 9, 2026 | 262.25 | 263.35 | 251.00 | 251.20 | 251.20 | -3.40% | 1,365 |
| Sep 8, 2026 | 263.65 | 264.60 | 260.00 | 260.05 | 260.05 | -1.94% | 1,440 |
| Sep 7, 2026 | 266.05 | 278.00 | 262.00 | 265.20 | 265.20 | -0.38% | 5,670 |
| Sep 4, 2026 | 257.60 | 270.00 | 253.10 | 266.20 | 266.20 | 5.40% | 2,212 |
| Sep 3, 2026 | 259.00 | 260.90 | 252.45 | 252.55 | 252.55 | -2.49% | 1,156 |
| Sep 2, 2026 | 262.60 | 262.60 | 254.95 | 259.00 | 259.00 | -1.37% | 769 |
| Sep 1, 2026 | 254.00 | 265.50 | 254.00 | 262.60 | 262.60 | 1.47% | 4,711 |
| Aug 31, 2026 | 279.00 | 279.00 | 253.10 | 258.80 | 258.80 | 3.07% | 1,590 |
| Aug 28, 2026 | 240.60 | 257.00 | 240.60 | 251.10 | 251.10 | 4.30% | 4,890 |
| Aug 27, 2026 | 239.25 | 243.20 | 238.00 | 240.75 | 240.75 | 0.73% | 409 |
| Aug 26, 2026 | 245.15 | 252.20 | 239.00 | 239.00 | 239.00 | -0.54% | 603 |
| Aug 25, 2026 | 245.85 | 245.85 | 240.30 | 240.30 | 240.30 | -1.11% | 365 |
| Aug 24, 2026 | 240.60 | 246.30 | 238.20 | 243.00 | 243.00 | 1.00% | 3,281 |
| Aug 21, 2026 | 242.90 | 242.90 | 238.00 | 240.60 | 240.60 | 0.65% | 200 |
| Aug 20, 2026 | 238.45 | 242.85 | 237.75 | 239.05 | 239.05 | -0.27% | 162 |
| Aug 19, 2026 | 232.20 | 243.90 | 232.20 | 239.70 | 239.70 | 2.04% | 1,328 |
| Aug 18, 2026 | 245.55 | 245.55 | 234.90 | 234.90 | 234.90 | -0.04% | 586 |
| Aug 17, 2026 | 239.80 | 243.75 | 233.00 | 235.00 | 235.00 | -1.51% | 908 |
| Aug 14, 2026 | 241.05 | 241.05 | 235.00 | 238.60 | 238.60 | -0.10% | 3,079 |
| Aug 13, 2026 | 249.90 | 252.00 | 238.85 | 238.85 | 238.85 | -2.55% | 1,086 |
| Aug 12, 2026 | 237.20 | 248.00 | 236.00 | 245.10 | 245.10 | 2.77% | 3,918 |
| Aug 11, 2026 | 237.05 | 241.20 | 235.10 | 238.50 | 238.50 | -1.04% | 3,017 |
| Aug 10, 2026 | 241.20 | 241.20 | 238.20 | 241.00 | 241.00 | -0.08% | 1,093 |
| Aug 7, 2026 | 242.65 | 243.60 | 237.60 | 241.20 | 241.20 | -0.82% | 1,168 |
| Aug 6, 2026 | 252.90 | 253.90 | 242.00 | 243.20 | 243.20 | -2.66% | 2,348 |
| Aug 5, 2026 | 254.80 | 275.90 | 248.40 | 249.85 | 249.85 | 1.01% | 737 |
| Aug 4, 2026 | 245.35 | 259.90 | 245.35 | 247.35 | 247.35 | 2.83% | 4,308 |
| Aug 3, 2026 | 240.30 | 245.80 | 239.55 | 240.55 | 240.55 | 0.04% | 3,537 |
| Jul 31, 2026 | 240.30 | 243.00 | 238.65 | 241.95 | 240.45 | 2.28% | 712 |
| Jul 30, 2026 | 242.85 | 242.85 | 235.85 | 236.55 | 235.08 | -1.85% | 1,063 |
| Jul 29, 2026 | 235.95 | 241.70 | 235.75 | 241.00 | 239.51 | 4.44% | 3,033 |
| Jul 28, 2026 | 238.00 | 250.95 | 228.05 | 230.75 | 229.32 | -2.88% | 12,173 |
| Jul 27, 2026 | 243.85 | 254.00 | 236.80 | 237.60 | 236.13 | -0.34% | 6,654 |
| Jul 24, 2026 | 234.90 | 242.00 | 232.00 | 238.40 | 236.92 | 1.25% | 2,259 |
| Jul 23, 2026 | 236.00 | 242.05 | 235.00 | 235.45 | 233.99 | -0.38% | 2,338 |
| Jul 22, 2026 | 238.60 | 238.60 | 234.00 | 236.35 | 234.88 | -1.15% | 899 |
| Jul 21, 2026 | 244.45 | 245.30 | 238.40 | 239.10 | 237.62 | -1.32% | 1,562 |
| Jul 20, 2026 | 250.70 | 251.35 | 242.00 | 242.30 | 240.80 | -2.92% | 1,732 |
| Jul 17, 2026 | 258.05 | 259.35 | 249.00 | 249.60 | 248.05 | -2.14% | 2,244 |
| Jul 16, 2026 | 261.80 | 261.80 | 255.00 | 255.05 | 253.47 | -1.94% | 1,197 |
| Jul 15, 2026 | 263.85 | 269.00 | 259.55 | 260.10 | 258.49 | 0.04% | 552 |
| Jul 14, 2026 | 262.65 | 263.50 | 258.00 | 260.00 | 258.39 | -2.46% | 2,083 |
| Jul 13, 2026 | 269.20 | 271.95 | 263.90 | 266.55 | 264.90 | -1.90% | 875 |
| Jul 10, 2026 | 266.85 | 271.90 | 266.85 | 271.70 | 270.02 | 2.53% | 736 |
| Jul 9, 2026 | 260.35 | 267.45 | 258.75 | 265.00 | 263.36 | 3.90% | 1,656 |
| Jul 8, 2026 | 261.50 | 264.00 | 252.50 | 255.05 | 253.47 | -2.84% | 5,733 |
| Jul 7, 2026 | 263.85 | 266.40 | 257.55 | 262.50 | 260.87 | -0.51% | 2,060 |
| Jul 6, 2026 | 261.35 | 267.95 | 253.00 | 263.85 | 262.21 | 1.50% | 1,218 |