Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	102.40	104.00	101.99	102.20	102.20	-2.34%	25,063
Feb 12, 2026	106.98	108.81	104.05	104.65	104.65	-1.27%	73,337
Feb 11, 2026	105.55	107.66	103.05	106.00	106.00	0.05%	80,066
Feb 10, 2026	107.31	111.51	103.49	105.95	105.95	0.01%	386,574
Feb 9, 2026	92.70	108.94	92.69	105.94	105.94	14.29%	1,119,467
Feb 6, 2026	93.00	93.84	91.59	92.69	92.69	-1.83%	18,514
Feb 5, 2026	96.70	97.22	94.04	94.42	94.42	-2.31%	18,932
Feb 4, 2026	92.80	98.00	90.92	96.65	96.65	4.16%	46,587
Feb 3, 2026	105.87	105.87	90.53	92.79	92.79	3.72%	22,441
Feb 2, 2026	89.80	91.00	86.71	89.46	89.46	-0.31%	17,465
Feb 1, 2026	90.51	93.69	88.90	89.74	89.74	-1.60%	33,300
Jan 30, 2026	86.65	91.60	85.60	91.20	91.20	4.59%	40,026
Jan 29, 2026	90.30	90.55	86.45	87.20	87.20	-3.33%	42,121
Jan 28, 2026	87.80	90.55	87.25	90.20	90.20	4.64%	30,428
Jan 27, 2026	87.90	88.95	84.95	86.20	86.20	-1.71%	39,395
Jan 23, 2026	88.00	88.55	85.80	87.70	87.70	-1.18%	22,986
Jan 22, 2026	87.80	89.10	87.10	88.75	88.75	1.60%	30,469
Jan 21, 2026	87.35	89.85	86.50	87.35	87.35	-2.94%	67,274
Jan 20, 2026	93.80	94.10	89.35	90.00	90.00	-4.26%	50,761
Jan 19, 2026	96.05	96.35	93.30	94.00	94.00	-2.13%	19,723
Jan 16, 2026	96.65	97.10	95.65	96.05	96.05	0.05%	14,007
Jan 14, 2026	98.70	98.95	95.70	96.00	96.00	-2.69%	34,292
Jan 13, 2026	95.80	98.90	95.70	98.65	98.65	3.08%	42,352
Jan 12, 2026	93.70	96.35	92.35	95.70	95.70	0.16%	59,340
Jan 9, 2026	98.20	99.30	93.80	95.55	95.55	-3.63%	73,669
Jan 8, 2026	99.80	100.35	98.05	99.15	99.15	-0.60%	35,349
Jan 7, 2026	100.90	100.90	99.50	99.75	99.75	-1.09%	27,718
Jan 6, 2026	102.50	102.50	100.30	100.85	100.85	-2.13%	40,250
Jan 5, 2026	105.15	105.45	102.85	103.05	103.05	-1.95%	46,103
Jan 2, 2026	107.35	107.35	104.65	105.10	105.10	-1.59%	51,835
Jan 1, 2026	103.30	110.60	103.25	106.80	106.80	3.59%	112,426
Dec 31, 2025	103.20	104.10	101.70	103.10	103.10	0.93%	45,883
Dec 30, 2025	102.10	102.60	99.95	102.15	102.15	0.15%	44,341
Dec 29, 2025	103.30	104.00	101.55	102.00	102.00	-1.26%	39,031
Dec 26, 2025	104.55	105.00	103.10	103.30	103.30	-0.86%	33,413
Dec 24, 2025	105.30	106.15	103.90	104.20	104.20	-1.04%	22,580
Dec 23, 2025	106.10	106.55	105.00	105.30	105.30	-0.71%	20,342
Dec 22, 2025	104.40	107.20	104.25	106.05	106.05	1.63%	49,039
Dec 19, 2025	105.05	106.50	102.80	104.35	104.35	-1.32%	56,787
Dec 18, 2025	106.00	107.70	102.90	105.75	105.75	-0.52%	53,961
Dec 17, 2025	109.35	109.35	105.55	106.30	106.30	-2.83%	33,698
Dec 16, 2025	110.15	110.15	108.85	109.40	109.40	-0.73%	17,966
Dec 15, 2025	110.65	110.85	108.70	110.20	110.20	0.18%	57,113
Dec 12, 2025	111.40	113.85	109.40	110.00	110.00	-0.99%	33,896
Dec 11, 2025	110.90	111.40	109.05	111.10	111.10	0.18%	35,621
Dec 10, 2025	112.80	114.10	110.35	110.90	110.90	-1.64%	25,678
Dec 9, 2025	103.05	113.55	103.05	112.75	112.75	1.12%	30,314
Dec 8, 2025	114.65	115.15	108.60	111.50	111.50	-3.67%	83,333
Dec 5, 2025	117.35	119.00	115.40	115.75	115.75	-1.32%	15,024
Dec 4, 2025	118.75	118.75	116.85	117.30	117.30	-1.22%	26,874