Emperor Watch & Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.26	0.26	0.26	0.26	-	-	300,000
May 29, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	1,640,000
May 28, 2026	0.27	0.27	0.26	0.27	0.27	-	1,630,000
May 27, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,050,000
May 26, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	15,000,000
May 22, 2026	0.29	0.29	0.27	0.28	0.28	2.34%	2,890,000
May 21, 2026	0.30	0.30	0.29	0.29	0.27	-1.72%	780,000
May 20, 2026	0.29	0.30	0.29	0.29	0.28	5.45%	12,710,000
May 19, 2026	0.29	0.29	0.28	0.28	0.26	-3.51%	5,783,950
May 18, 2026	0.28	0.29	0.28	0.29	0.27	1.79%	2,870,000
May 15, 2026	0.27	0.28	0.27	0.28	0.27	1.82%	1,440,000
May 14, 2026	0.29	0.29	0.27	0.28	0.26	-5.17%	14,060,000
May 13, 2026	0.31	0.31	0.25	0.29	0.28	-4.92%	14,100,000
May 12, 2026	0.30	0.31	0.30	0.31	0.29	-	3,360,000
May 11, 2026	0.31	0.31	0.30	0.31	0.29	-1.61%	4,950,000
May 8, 2026	0.31	0.31	0.31	0.31	0.30	-1.59%	1,560,000
May 7, 2026	0.31	0.32	0.31	0.32	0.30	5.00%	1,360,000
May 6, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	730,000
May 5, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	4,320,000
May 4, 2026	0.31	0.31	0.30	0.30	0.29	-	4,660,000
Apr 30, 2026	0.31	0.31	0.30	0.30	0.29	-4.76%	6,980,000
Apr 29, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	4,510,000
Apr 28, 2026	0.33	0.33	0.31	0.31	0.30	-6.06%	3,140,000
Apr 27, 2026	0.31	0.33	0.31	0.33	0.32	4.76%	11,800,000
Apr 24, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	3,380,000
Apr 23, 2026	0.31	0.31	0.30	0.31	0.30	-	3,600,000
Apr 22, 2026	0.32	0.32	0.31	0.31	0.30	-3.12%	4,810,000
Apr 21, 2026	0.32	0.32	0.31	0.32	0.31	-	3,110,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.31	-1.54%	1,580,000
Apr 17, 2026	0.32	0.33	0.32	0.33	0.31	3.17%	580,000
Apr 16, 2026	0.32	0.33	0.32	0.32	0.30	-	1,020,000
Apr 15, 2026	0.33	0.33	0.32	0.32	0.30	-3.08%	3,240,000
Apr 14, 2026	0.32	0.33	0.32	0.33	0.31	4.84%	5,290,000
Apr 13, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	5,560,000
Apr 10, 2026	0.32	0.32	0.32	0.32	0.30	-1.56%	2,460,000
Apr 9, 2026	0.32	0.32	0.31	0.32	0.31	1.59%	4,490,000
Apr 8, 2026	0.32	0.33	0.32	0.32	0.30	-	2,880,000
Apr 2, 2026	0.31	0.32	0.31	0.32	0.30	-1.56%	880,000
Apr 1, 2026	0.32	0.32	0.31	0.32	0.31	6.67%	5,840,000
Mar 31, 2026	0.32	0.32	0.30	0.30	0.29	-1.64%	2,670,000
Mar 30, 2026	0.32	0.32	0.31	0.31	0.29	-4.69%	5,790,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	3,690,000
Mar 26, 2026	0.34	0.35	0.31	0.32	0.30	-5.97%	12,480,000
Mar 25, 2026	0.34	0.34	0.33	0.34	0.32	-	2,760,000
Mar 24, 2026	0.33	0.34	0.32	0.34	0.32	8.06%	5,210,000
Mar 23, 2026	0.33	0.33	0.31	0.31	0.30	-7.46%	9,620,000
Mar 20, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	2,510,000
Mar 19, 2026	0.34	0.34	0.33	0.33	0.32	-2.94%	4,920,000
Mar 18, 2026	0.35	0.36	0.34	0.34	0.33	3.03%	12,210,000
Mar 17, 2026	0.33	0.34	0.33	0.33	0.32	3.13%	4,840,000