Emkay Global Financial Services Limited (BOM:532737)
India · Delayed Price · Currency is INR 240.60
+1.55 (0.65%)
At close: Aug 21, 2026
BOM:532737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 268.55 | 271.95 | 259.05 | 259.95 | 258.34 | -2.64% | 1,339 |
| Jul 2, 2026 | 278.70 | 278.70 | 263.00 | 267.00 | 265.34 | -2.11% | 6,291 |
| Jul 1, 2026 | 273.15 | 274.35 | 270.35 | 272.75 | 271.06 | 1.04% | 466 |
| Jun 30, 2026 | 277.35 | 277.35 | 269.05 | 269.95 | 268.28 | -1.57% | 753 |
| Jun 29, 2026 | 282.05 | 283.60 | 240.00 | 274.25 | 272.55 | -1.79% | 6,334 |
| Jun 25, 2026 | 289.95 | 289.95 | 278.45 | 279.25 | 277.52 | -2.41% | 2,616 |
| Jun 24, 2026 | 284.60 | 287.75 | 280.25 | 286.15 | 284.38 | -0.03% | 3,318 |
| Jun 23, 2026 | 296.10 | 301.00 | 285.05 | 286.25 | 284.48 | -2.52% | 1,596 |
| Jun 22, 2026 | 296.30 | 296.85 | 290.70 | 293.65 | 291.83 | 1.29% | 901 |
| Jun 19, 2026 | 289.65 | 295.80 | 288.85 | 289.90 | 288.10 | -0.85% | 2,106 |
| Jun 18, 2026 | 293.60 | 298.50 | 290.25 | 292.40 | 290.59 | 0.43% | 770 |
| Jun 17, 2026 | 292.25 | 297.70 | 289.10 | 291.15 | 289.34 | -0.75% | 5,123 |
| Jun 16, 2026 | 290.65 | 295.90 | 289.50 | 293.35 | 291.53 | 0.69% | 13,653 |
| Jun 15, 2026 | 315.90 | 315.90 | 286.15 | 291.35 | 289.54 | 0.36% | 9,355 |
| Jun 12, 2026 | 270.35 | 299.90 | 267.80 | 290.30 | 288.50 | 8.85% | 15,095 |