Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 296.85
+49.45 (19.99%)
At close: Jun 3, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 238.80 | 245.75 | 235.95 | 239.85 | 239.85 | 1.96% | 726 |
| May 6, 2026 | 228.60 | 238.50 | 226.05 | 235.25 | 235.25 | 5.28% | 423 |
| May 5, 2026 | 225.95 | 226.60 | 222.00 | 223.45 | 223.45 | -1.11% | 881 |
| May 4, 2026 | 237.00 | 237.00 | 223.45 | 225.95 | 225.95 | 1.32% | 424 |
| Apr 30, 2026 | 225.45 | 225.45 | 221.45 | 223.00 | 223.00 | -0.67% | 163 |
| Apr 29, 2026 | 230.45 | 231.00 | 223.90 | 224.50 | 224.50 | -1.94% | 415 |
| Apr 28, 2026 | 236.05 | 236.05 | 227.25 | 228.95 | 228.95 | -2.14% | 1,254 |
| Apr 27, 2026 | 229.15 | 234.80 | 228.25 | 233.95 | 233.95 | 4.44% | 656 |
| Apr 24, 2026 | 235.20 | 235.20 | 223.90 | 224.00 | 224.00 | -4.58% | 337 |
| Apr 23, 2026 | 241.00 | 243.00 | 234.25 | 234.75 | 234.75 | -3.89% | 2,511 |
| Apr 22, 2026 | 240.95 | 247.20 | 237.35 | 244.25 | 244.25 | 2.15% | 1,160 |
| Apr 21, 2026 | 233.10 | 241.15 | 233.10 | 239.10 | 239.10 | 3.02% | 2,134 |
| Apr 20, 2026 | 240.10 | 241.90 | 231.55 | 232.10 | 232.10 | -4.37% | 1,782 |
| Apr 17, 2026 | 233.55 | 255.50 | 232.95 | 242.70 | 242.70 | 5.06% | 2,606 |
| Apr 16, 2026 | 241.00 | 245.00 | 228.00 | 231.00 | 231.00 | -2.61% | 3,175 |
| Apr 15, 2026 | 215.60 | 244.95 | 215.60 | 237.20 | 237.20 | 10.04% | 3,752 |
| Apr 13, 2026 | 213.50 | 218.90 | 212.35 | 215.55 | 215.55 | -0.67% | 973 |
| Apr 10, 2026 | 215.55 | 221.60 | 215.00 | 217.00 | 217.00 | 0.95% | 506 |
| Apr 9, 2026 | 219.00 | 221.90 | 213.15 | 214.95 | 214.95 | 0.73% | 3,597 |
| Apr 8, 2026 | 203.00 | 224.90 | 202.65 | 213.40 | 213.40 | 8.91% | 6,625 |
| Apr 7, 2026 | 202.95 | 204.70 | 195.00 | 195.95 | 195.95 | -4.13% | 1,104 |
| Apr 6, 2026 | 193.10 | 209.00 | 193.10 | 204.40 | 204.40 | 2.05% | 3,430 |
| Apr 2, 2026 | 200.25 | 209.60 | 191.45 | 200.30 | 200.30 | 2.67% | 3,074 |
| 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 |