Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 286.25
0.00 (0.00%)
At close: Oct 7, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 281.00 | 294.80 | 281.00 | 286.25 | 286.25 | - | 4,117 |
| Oct 6, 2026 | 285.40 | 287.00 | 279.70 | 286.25 | 286.25 | 1.81% | 1,205 |
| Oct 5, 2026 | 286.00 | 291.60 | 275.25 | 281.15 | 281.15 | -2.68% | 15,533 |
| Oct 1, 2026 | 278.00 | 295.00 | 274.95 | 288.90 | 288.90 | 3.92% | 3,142 |
| Sep 30, 2026 | 292.95 | 292.95 | 278.00 | 278.00 | 278.00 | -1.52% | 1,882 |
| Sep 29, 2026 | 289.15 | 294.90 | 280.60 | 282.30 | 282.30 | -2.37% | 5,642 |
| Sep 28, 2026 | 275.00 | 292.90 | 275.00 | 289.15 | 289.15 | 7.07% | 9,510 |
| Sep 25, 2026 | 272.15 | 279.60 | 267.65 | 270.05 | 270.05 | 0.09% | 956 |
| Sep 24, 2026 | 268.65 | 275.20 | 268.15 | 269.80 | 269.80 | -0.15% | 2,073 |
| Sep 23, 2026 | 267.00 | 277.00 | 265.65 | 270.20 | 270.20 | 2.29% | 3,999 |
| Sep 22, 2026 | 259.00 | 274.60 | 259.00 | 264.15 | 264.15 | 3.43% | 9,127 |
| Sep 21, 2026 | 245.80 | 256.90 | 245.25 | 255.40 | 255.40 | 4.10% | 541 |
| Sep 18, 2026 | 250.60 | 251.95 | 245.35 | 245.35 | 245.35 | -0.91% | 755 |
| Sep 17, 2026 | 240.30 | 255.00 | 240.00 | 247.60 | 247.60 | 1.91% | 1,566 |
| Sep 16, 2026 | 242.05 | 244.00 | 235.20 | 242.95 | 242.95 | 1.06% | 372 |
| Sep 15, 2026 | 246.05 | 246.05 | 240.20 | 240.40 | 240.40 | -3.67% | 4,728 |
| 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 |