EMA Partners India Limited (NSE:EMAPARTNER)
India · Delayed Price · Currency is INR 81.60
-1.20 (-1.45%)
At close: Jul 13, 2026
EMA Partners India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 81.05 | 82.00 | 81.05 | 81.60 | 81.60 | -1.45% | 10,000 |
| Jul 10, 2026 | 80.05 | 83.75 | 80.00 | 82.80 | 82.80 | 3.05% | 14,000 |
| Jul 9, 2026 | 80.10 | 81.00 | 79.00 | 80.35 | 80.35 | -0.86% | 27,000 |
| Jul 8, 2026 | 80.15 | 83.00 | 80.15 | 81.05 | 81.05 | -1.16% | 8,000 |
| Jul 7, 2026 | 83.00 | 83.30 | 82.00 | 82.00 | 82.00 | -1.56% | 5,000 |
| Jul 3, 2026 | 82.35 | 83.40 | 81.00 | 83.30 | 83.30 | 0.97% | 6,000 |
| Jul 2, 2026 | 82.80 | 82.80 | 81.00 | 82.50 | 82.50 | 0.61% | 10,000 |
| Jul 1, 2026 | 82.10 | 82.35 | 75.20 | 82.00 | 82.00 | -0.43% | 205,000 |
| Jun 30, 2026 | 87.40 | 87.40 | 80.05 | 82.35 | 82.35 | -4.91% | 90,000 |
| Jun 29, 2026 | 94.80 | 95.00 | 86.60 | 86.60 | 86.60 | 0.81% | 187,000 |
| Jun 25, 2026 | 89.40 | 89.40 | 85.00 | 85.90 | 85.90 | -3.86% | 24,000 |
| Jun 24, 2026 | 87.00 | 95.40 | 83.15 | 89.35 | 89.35 | 12.39% | 229,000 |
| Jun 23, 2026 | 81.10 | 81.50 | 78.50 | 79.50 | 79.50 | -1.97% | 52,000 |
| Jun 22, 2026 | 83.15 | 83.15 | 79.25 | 81.10 | 81.10 | -6.13% | 36,000 |
| Jun 18, 2026 | 83.00 | 87.50 | 82.15 | 86.40 | 86.40 | 1.71% | 21,000 |
| Jun 17, 2026 | 85.35 | 86.90 | 83.00 | 84.95 | 84.95 | -0.47% | 11,000 |
| Jun 16, 2026 | 85.40 | 85.55 | 85.00 | 85.35 | 85.35 | -1.90% | 19,000 |
| Jun 15, 2026 | 85.55 | 87.00 | 85.50 | 87.00 | 87.00 | 1.75% | 9,000 |
| Jun 12, 2026 | 85.00 | 88.00 | 85.00 | 85.50 | 85.50 | 0.18% | 6,000 |
| Jun 11, 2026 | 87.50 | 88.50 | 84.90 | 85.35 | 85.35 | -3.01% | 7,000 |
| Jun 10, 2026 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 4,000 |
| Jun 9, 2026 | 83.05 | 85.00 | 83.05 | 85.00 | 85.00 | -1.51% | 8,000 |
| Jun 8, 2026 | 86.85 | 86.85 | 86.10 | 86.30 | 86.30 | -2.04% | 10,000 |
| Jun 5, 2026 | 88.40 | 89.75 | 88.10 | 88.10 | 88.10 | -2.17% | 4,000 |
| Jun 4, 2026 | 90.05 | 90.40 | 90.05 | 90.05 | 90.05 | - | 16,000 |
| Jun 3, 2026 | 86.15 | 94.00 | 86.15 | 90.05 | 90.05 | 4.65% | 11,000 |
| Jun 1, 2026 | 87.00 | 87.00 | 86.05 | 86.05 | 86.05 | -1.09% | 5,000 |
| May 29, 2026 | 87.10 | 87.10 | 87.00 | 87.00 | 87.00 | -0.11% | 2,000 |
| May 27, 2026 | 87.90 | 87.90 | 87.05 | 87.10 | 87.10 | 0.11% | 15,000 |
| May 26, 2026 | 88.55 | 90.95 | 87.00 | 87.00 | 87.00 | -4.61% | 5,000 |
| May 25, 2026 | 91.50 | 91.50 | 91.20 | 91.20 | 91.20 | 3.99% | 3,000 |
| May 22, 2026 | 88.00 | 88.25 | 87.20 | 87.70 | 87.70 | -0.90% | 16,000 |
| May 21, 2026 | 89.10 | 89.10 | 88.50 | 88.50 | 88.50 | -3.80% | 3,000 |
| May 20, 2026 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | 5.75% | 5,000 |
| May 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | 3,000 |
| May 18, 2026 | 88.90 | 88.90 | 84.00 | 84.00 | 84.00 | -8.40% | 2,000 |
| May 13, 2026 | 88.00 | 91.70 | 88.00 | 91.70 | 91.70 | 3.27% | 3,000 |
| May 12, 2026 | 89.00 | 89.00 | 88.80 | 88.80 | 88.80 | -1.72% | 8,000 |
| May 11, 2026 | 91.60 | 92.00 | 89.10 | 90.35 | 90.35 | -1.69% | 30,000 |
| May 8, 2026 | 90.20 | 93.75 | 89.10 | 91.90 | 91.90 | 1.88% | 11,000 |
| May 7, 2026 | 90.70 | 91.50 | 90.20 | 90.20 | 90.20 | - | 11,000 |
| May 6, 2026 | 89.00 | 92.00 | 89.00 | 90.20 | 90.20 | -1.15% | 43,000 |
| May 5, 2026 | 91.50 | 91.50 | 91.25 | 91.25 | 91.25 | 0.27% | 5,000 |
| May 4, 2026 | 89.05 | 91.65 | 89.05 | 91.00 | 91.00 | 0.11% | 12,000 |
| Apr 30, 2026 | 86.35 | 90.90 | 86.35 | 90.90 | 90.90 | -1.30% | 6,000 |
| Apr 29, 2026 | 88.25 | 94.60 | 87.35 | 92.10 | 92.10 | 4.72% | 159,000 |
| Apr 28, 2026 | 87.10 | 88.90 | 87.00 | 87.95 | 87.95 | 0.98% | 34,000 |
| Apr 27, 2026 | 84.40 | 89.90 | 84.40 | 87.10 | 87.10 | 2.47% | 37,000 |
| Apr 24, 2026 | 85.00 | 86.70 | 83.45 | 85.00 | 85.00 | -0.99% | 38,000 |
| Apr 23, 2026 | 87.50 | 88.05 | 85.00 | 85.85 | 85.85 | -3.43% | 8,000 |