Emerald Finance Limited (BOM:538882)
India · Delayed Price · Currency is INR 54.27
-2.01 (-3.57%)
At close: Mar 6, 2026
Emerald Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.00 | 56.80 | 52.80 | 54.27 | 54.27 | -3.57% | 121,855 |
| Mar 5, 2026 | 61.70 | 61.70 | 55.98 | 56.28 | 56.28 | -6.12% | 281,250 |
| Mar 4, 2026 | 58.22 | 62.43 | 58.22 | 59.95 | 59.95 | -1.58% | 78,981 |
| Mar 2, 2026 | 62.00 | 63.79 | 59.25 | 60.91 | 60.91 | -3.52% | 98,597 |
| Feb 27, 2026 | 64.40 | 64.50 | 62.50 | 63.13 | 63.13 | -0.28% | 20,432 |
| Feb 26, 2026 | 65.99 | 65.99 | 61.20 | 63.31 | 63.31 | -1.17% | 28,995 |
| Feb 25, 2026 | 65.00 | 65.00 | 63.30 | 64.06 | 64.06 | 0.96% | 34,538 |
| Feb 24, 2026 | 65.20 | 65.20 | 63.30 | 63.45 | 63.45 | -2.68% | 20,772 |
| Feb 23, 2026 | 65.00 | 65.70 | 64.00 | 65.20 | 65.20 | 1.57% | 35,524 |
| Feb 20, 2026 | 62.50 | 69.80 | 61.36 | 64.19 | 64.19 | 3.80% | 69,651 |
| Feb 19, 2026 | 63.29 | 63.35 | 61.40 | 61.84 | 61.84 | -1.81% | 39,193 |
| Feb 18, 2026 | 64.90 | 64.90 | 62.37 | 62.98 | 62.98 | -0.96% | 77,333 |
| Feb 17, 2026 | 63.99 | 64.87 | 62.05 | 63.59 | 63.59 | 1.37% | 19,126 |
| Feb 16, 2026 | 64.60 | 64.60 | 62.00 | 62.73 | 62.73 | -0.51% | 26,372 |
| Feb 13, 2026 | 66.62 | 66.62 | 61.27 | 63.05 | 63.05 | -3.25% | 55,418 |
| Feb 12, 2026 | 64.90 | 68.50 | 64.25 | 65.17 | 65.17 | 0.68% | 38,437 |
| Feb 11, 2026 | 67.00 | 68.85 | 63.25 | 64.73 | 64.73 | -3.43% | 28,261 |
| Feb 10, 2026 | 64.00 | 68.99 | 62.11 | 67.03 | 67.03 | 6.80% | 93,803 |
| Feb 9, 2026 | 65.11 | 66.90 | 60.25 | 62.76 | 62.76 | -4.05% | 222,549 |
| Feb 6, 2026 | 67.70 | 67.70 | 64.50 | 65.41 | 65.41 | -1.03% | 57,546 |
| Feb 5, 2026 | 71.39 | 71.39 | 65.25 | 66.09 | 66.09 | -4.59% | 41,439 |
| Feb 4, 2026 | 68.49 | 70.00 | 66.20 | 69.27 | 69.27 | 2.49% | 28,836 |
| Feb 3, 2026 | 70.00 | 70.00 | 65.00 | 67.59 | 67.59 | 0.97% | 92,976 |
| Feb 2, 2026 | 68.50 | 68.50 | 65.00 | 66.94 | 66.94 | 0.45% | 25,567 |
| Feb 1, 2026 | 68.98 | 71.00 | 65.21 | 66.64 | 66.64 | -3.46% | 81,676 |
| Jan 30, 2026 | 68.80 | 70.40 | 68.00 | 69.03 | 69.03 | -1.50% | 63,242 |
| Jan 29, 2026 | 71.64 | 72.27 | 68.70 | 70.08 | 70.08 | -2.68% | 75,904 |
| Jan 28, 2026 | 75.90 | 75.90 | 70.64 | 72.01 | 72.01 | -0.70% | 25,319 |
| Jan 27, 2026 | 74.99 | 75.03 | 72.45 | 72.52 | 72.52 | -1.36% | 16,149 |
| Jan 23, 2026 | 73.99 | 75.68 | 72.14 | 73.52 | 73.52 | 0.98% | 64,786 |
| Jan 22, 2026 | 68.99 | 73.78 | 67.03 | 72.81 | 72.81 | 6.57% | 79,636 |
| Jan 21, 2026 | 69.36 | 70.00 | 64.00 | 68.32 | 68.32 | -1.17% | 104,886 |
| Jan 20, 2026 | 72.94 | 74.40 | 68.01 | 69.13 | 69.13 | -6.16% | 115,051 |
| Jan 19, 2026 | 77.10 | 78.50 | 72.10 | 73.67 | 73.67 | -7.83% | 180,614 |
| Jan 16, 2026 | 77.90 | 80.80 | 77.21 | 79.93 | 79.93 | 2.51% | 57,260 |
| Jan 14, 2026 | 77.25 | 79.00 | 77.25 | 77.97 | 77.97 | -0.08% | 30,963 |
| Jan 13, 2026 | 76.80 | 78.32 | 76.50 | 78.03 | 78.03 | 2.62% | 27,409 |
| Jan 12, 2026 | 77.15 | 78.98 | 75.00 | 76.04 | 76.04 | -0.46% | 45,082 |
| Jan 9, 2026 | 78.00 | 79.10 | 75.00 | 76.39 | 76.39 | -2.58% | 52,533 |
| Jan 8, 2026 | 79.04 | 81.90 | 77.51 | 78.41 | 78.41 | 0.19% | 55,884 |
| Jan 7, 2026 | 79.62 | 82.50 | 77.00 | 78.26 | 78.26 | -0.74% | 33,891 |
| Jan 6, 2026 | 79.00 | 80.31 | 77.00 | 78.84 | 78.84 | -0.86% | 26,038 |
| Jan 5, 2026 | 80.00 | 80.95 | 77.03 | 79.52 | 79.52 | -0.50% | 34,885 |
| Jan 2, 2026 | 82.20 | 83.14 | 78.90 | 79.92 | 79.92 | -1.95% | 35,125 |
| Jan 1, 2026 | 80.29 | 83.89 | 78.00 | 81.51 | 81.51 | 2.53% | 73,652 |
| Dec 31, 2025 | 78.50 | 80.00 | 78.05 | 79.50 | 79.50 | 0.89% | 32,035 |
| Dec 30, 2025 | 77.40 | 79.95 | 76.26 | 78.80 | 78.80 | 2.39% | 19,545 |
| Dec 29, 2025 | 80.91 | 81.68 | 76.00 | 76.96 | 76.96 | -4.88% | 58,684 |
| Dec 26, 2025 | 78.08 | 84.00 | 75.11 | 80.91 | 80.91 | 4.64% | 77,194 |
| Dec 24, 2025 | 72.91 | 82.89 | 72.91 | 77.32 | 77.32 | 5.54% | 65,919 |