Emerald Finance Limited (BOM:538882)
India · Delayed Price · Currency is INR 69.13
-4.54 (-6.16%)
At close: Jan 20, 2026
Emerald Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 72.87 | 74.32 | 72.26 | 73.26 | 73.26 | 0.54% | 15,413 |
| Dec 22, 2025 | 73.23 | 74.68 | 72.57 | 72.87 | 72.87 | 0.50% | 28,973 |
| Dec 19, 2025 | 75.99 | 75.99 | 72.00 | 72.51 | 72.51 | -1.76% | 52,793 |
| Dec 18, 2025 | 74.01 | 74.20 | 72.00 | 73.81 | 73.81 | -1.51% | 47,319 |
| Dec 17, 2025 | 75.90 | 76.33 | 74.08 | 74.94 | 74.94 | -0.86% | 15,882 |
| Dec 16, 2025 | 73.20 | 75.97 | 73.20 | 75.59 | 75.59 | 1.96% | 25,204 |
| Dec 15, 2025 | 75.00 | 76.00 | 73.00 | 74.14 | 74.14 | -1.15% | 27,288 |
| Dec 12, 2025 | 75.00 | 75.45 | 72.50 | 75.00 | 75.00 | 1.45% | 100,574 |
| Dec 11, 2025 | 76.45 | 76.45 | 72.90 | 73.93 | 73.93 | -1.43% | 98,950 |
| Dec 10, 2025 | 75.01 | 76.70 | 74.32 | 75.00 | 75.00 | -0.48% | 23,447 |
| Dec 9, 2025 | 73.63 | 76.90 | 72.20 | 75.36 | 75.36 | 2.35% | 42,866 |
| Dec 8, 2025 | 75.25 | 77.50 | 73.25 | 73.63 | 73.63 | -3.47% | 62,186 |
| Dec 5, 2025 | 77.99 | 78.00 | 75.09 | 76.28 | 76.28 | -0.34% | 57,253 |
| Dec 4, 2025 | 76.70 | 79.00 | 76.11 | 76.54 | 76.54 | -0.26% | 40,697 |
| Dec 3, 2025 | 78.30 | 80.30 | 75.20 | 76.74 | 76.74 | -2.34% | 33,190 |
| Dec 2, 2025 | 81.27 | 81.27 | 77.00 | 78.58 | 78.58 | -1.38% | 25,787 |
| Dec 1, 2025 | 83.39 | 83.39 | 78.50 | 79.68 | 79.68 | -0.94% | 40,090 |
| Nov 28, 2025 | 83.90 | 83.90 | 80.11 | 80.44 | 80.44 | -1.20% | 36,359 |
| Nov 27, 2025 | 84.25 | 84.80 | 80.25 | 81.42 | 81.42 | -1.56% | 74,146 |
| Nov 26, 2025 | 84.00 | 85.57 | 80.80 | 82.71 | 82.71 | -1.21% | 30,448 |
| Nov 25, 2025 | 84.20 | 84.20 | 81.80 | 83.72 | 83.72 | -0.12% | 32,751 |
| Nov 24, 2025 | 86.28 | 88.69 | 83.00 | 83.82 | 83.82 | -2.83% | 66,275 |
| Nov 21, 2025 | 89.55 | 90.46 | 86.00 | 86.26 | 86.26 | -3.31% | 32,454 |
| Nov 20, 2025 | 87.70 | 90.80 | 87.70 | 89.21 | 89.21 | 0.33% | 28,301 |
| Nov 19, 2025 | 89.01 | 91.00 | 88.10 | 88.92 | 88.92 | 1.29% | 26,132 |
| Nov 18, 2025 | 89.99 | 89.99 | 86.55 | 87.79 | 87.79 | -0.32% | 52,557 |
| Nov 17, 2025 | 90.50 | 92.50 | 87.30 | 88.07 | 88.07 | -1.11% | 78,350 |
| Nov 14, 2025 | 89.06 | 91.65 | 88.06 | 89.06 | 89.06 | - | 40,625 |
| Nov 13, 2025 | 93.00 | 93.00 | 88.10 | 89.06 | 89.06 | -2.01% | 46,350 |
| Nov 12, 2025 | 90.99 | 92.45 | 88.00 | 90.89 | 90.89 | 0.82% | 105,850 |