Emerald Finance Limited (BOM:538882)
India · Delayed Price · Currency is INR 81.05
-0.59 (-0.72%)
At close: Oct 20, 2025
Emerald Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 83.24 | 85.00 | 78.11 | 81.05 | 81.05 | -0.72% | 72,255 |
| Oct 17, 2025 | 84.11 | 86.48 | 78.13 | 81.64 | 81.64 | -5.96% | 348,617 |
| Oct 16, 2025 | 89.89 | 92.49 | 84.00 | 86.81 | 86.81 | -0.38% | 362,863 |
| Oct 15, 2025 | 92.40 | 94.48 | 84.61 | 87.14 | 87.14 | -3.50% | 134,087 |
| Oct 14, 2025 | 93.00 | 97.00 | 86.60 | 90.30 | 90.30 | 2.16% | 250,274 |
| Oct 13, 2025 | 80.36 | 88.39 | 77.03 | 88.39 | 88.39 | 9.99% | 267,490 |
| Oct 10, 2025 | 79.99 | 82.00 | 78.03 | 80.36 | 80.36 | 1.82% | 45,773 |
| Oct 9, 2025 | 82.99 | 82.99 | 74.01 | 78.92 | 78.92 | -2.84% | 109,196 |
| Oct 8, 2025 | 78.27 | 82.97 | 75.10 | 81.23 | 81.23 | 1.78% | 47,505 |
| Oct 7, 2025 | 76.80 | 80.23 | 75.01 | 79.81 | 79.81 | 4.45% | 57,044 |
| Oct 6, 2025 | 75.20 | 78.10 | 75.20 | 76.41 | 76.41 | -0.73% | 74,216 |
| Oct 3, 2025 | 78.01 | 79.70 | 75.00 | 76.97 | 76.97 | -2.04% | 60,266 |
| Oct 1, 2025 | 77.00 | 79.21 | 75.27 | 78.57 | 78.57 | 4.15% | 20,527 |
| Sep 30, 2025 | 76.05 | 78.20 | 75.00 | 75.44 | 75.44 | -0.98% | 24,069 |
| Sep 29, 2025 | 78.30 | 78.69 | 75.50 | 76.19 | 76.19 | 0.40% | 27,132 |
| Sep 26, 2025 | 76.98 | 78.50 | 74.50 | 75.89 | 75.89 | -0.16% | 31,109 |
| Sep 25, 2025 | 79.00 | 79.80 | 75.00 | 76.01 | 76.01 | -1.67% | 39,260 |
| Sep 24, 2025 | 78.52 | 81.00 | 76.20 | 77.30 | 77.30 | -3.39% | 33,316 |
| Sep 23, 2025 | 80.96 | 80.96 | 77.32 | 80.01 | 80.01 | 1.91% | 14,047 |
| Sep 22, 2025 | 81.24 | 81.24 | 77.50 | 78.51 | 78.42 | -3.40% | 48,666 |
| Sep 19, 2025 | 86.50 | 86.50 | 81.27 | 81.27 | 81.18 | -4.99% | 52,630 |
| Sep 18, 2025 | 84.50 | 87.00 | 83.00 | 85.54 | 85.44 | 3.02% | 68,191 |
| Sep 17, 2025 | 78.00 | 83.08 | 78.00 | 83.03 | 82.94 | 4.93% | 102,355 |
| Sep 16, 2025 | 78.73 | 79.98 | 75.00 | 79.13 | 79.04 | 2.50% | 54,517 |
| Sep 15, 2025 | 77.80 | 80.00 | 76.30 | 77.20 | 77.11 | -0.77% | 27,912 |
| Sep 12, 2025 | 77.26 | 80.00 | 76.15 | 77.80 | 77.71 | -1.07% | 80,095 |
| Sep 11, 2025 | 82.40 | 82.88 | 78.13 | 78.64 | 78.55 | -3.03% | 49,305 |
| Sep 10, 2025 | 80.85 | 82.28 | 76.22 | 81.10 | 81.01 | 2.36% | 60,886 |
| Sep 9, 2025 | 83.39 | 87.00 | 79.23 | 79.23 | 79.14 | -4.99% | 120,124 |
| Sep 8, 2025 | 84.80 | 84.80 | 78.00 | 83.39 | 83.29 | 3.24% | 223,083 |
| Sep 5, 2025 | 80.77 | 80.77 | 79.00 | 80.77 | 80.68 | 4.99% | 74,357 |
| Sep 4, 2025 | 73.98 | 76.93 | 73.50 | 76.93 | 76.84 | 5.00% | 96,869 |
| Sep 3, 2025 | 72.80 | 76.80 | 70.04 | 73.27 | 73.19 | -0.61% | 231,981 |
| Sep 2, 2025 | 74.11 | 74.89 | 72.00 | 73.72 | 73.64 | -0.53% | 76,658 |
| Sep 1, 2025 | 74.65 | 75.00 | 71.15 | 74.11 | 74.03 | 1.49% | 50,214 |
| Aug 29, 2025 | 74.75 | 75.50 | 72.11 | 73.02 | 72.94 | -1.46% | 33,499 |
| Aug 28, 2025 | 77.59 | 77.59 | 74.10 | 74.10 | 74.02 | -5.00% | 76,564 |
| Aug 26, 2025 | 81.18 | 81.18 | 78.00 | 78.00 | 77.91 | -4.99% | 55,465 |
| Aug 25, 2025 | 76.98 | 82.90 | 76.07 | 82.10 | 82.01 | 3.98% | 280,587 |
| Aug 22, 2025 | 76.57 | 78.96 | 75.88 | 78.96 | 78.87 | 1.99% | 233,482 |
| Aug 21, 2025 | 79.00 | 79.00 | 77.42 | 77.42 | 77.33 | -2.00% | 60,246 |
| Aug 20, 2025 | 79.43 | 79.43 | 79.00 | 79.00 | 78.91 | 1.44% | 179,504 |
| Aug 19, 2025 | 74.84 | 77.88 | 74.84 | 77.88 | 77.79 | 1.99% | 178,528 |
| Aug 18, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.27 | -1.99% | 23,345 |
| Aug 14, 2025 | 76.40 | 77.91 | 74.87 | 77.91 | 77.82 | 1.99% | 52,661 |
| Aug 13, 2025 | 76.38 | 76.39 | 76.38 | 76.39 | 76.30 | 1.99% | 42,202 |
| Aug 12, 2025 | 74.91 | 74.91 | 74.90 | 74.90 | 74.81 | 1.97% | 30,878 |
| Aug 11, 2025 | 70.58 | 73.46 | 70.58 | 73.45 | 73.37 | 1.99% | 59,047 |
| Aug 8, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 71.94 | -1.99% | 33,036 |
| Aug 7, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.40 | -1.99% | 22,843 |