EMA Partners India Limited (NSE:EMAPARTNER)
India · Delayed Price · Currency is INR 83.00
-2.65 (-3.09%)
At close: Sep 9, 2026
EMA Partners India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 81.80 | 83.50 | 78.60 | 80.00 | 80.00 | -3.61% | 11,000 |
| Sep 9, 2026 | 85.90 | 86.95 | 83.00 | 83.00 | 83.00 | -3.09% | 8,000 |
| Sep 8, 2026 | 82.00 | 85.70 | 82.00 | 85.65 | 85.65 | 1.36% | 7,000 |
| Sep 7, 2026 | 85.35 | 87.00 | 81.55 | 84.50 | 84.50 | -1.00% | 35,000 |
| Sep 4, 2026 | 85.00 | 86.00 | 80.55 | 85.35 | 85.35 | 2.77% | 18,000 |
| Sep 3, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.60% | 1,000 |
| Sep 2, 2026 | 89.45 | 89.45 | 83.00 | 83.55 | 83.55 | 0.12% | 4,000 |
| Sep 1, 2026 | 92.85 | 92.85 | 82.55 | 83.45 | 83.45 | -0.83% | 10,000 |
| Aug 31, 2026 | 88.60 | 88.60 | 84.00 | 84.15 | 84.15 | -4.37% | 16,000 |
| Aug 28, 2026 | 92.90 | 92.90 | 87.05 | 88.00 | 88.00 | 3.04% | 6,000 |
| Aug 27, 2026 | 84.05 | 89.90 | 84.05 | 85.40 | 85.40 | -3.83% | 20,000 |
| Aug 26, 2026 | 85.20 | 90.00 | 85.20 | 88.80 | 88.80 | 8.23% | 20,000 |
| Aug 25, 2026 | 85.40 | 85.40 | 82.05 | 82.05 | 82.05 | -4.43% | 3,000 |
| Aug 24, 2026 | 87.00 | 87.00 | 82.00 | 85.85 | 85.85 | 4.70% | 9,000 |
| Aug 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.61% | 1,000 |
| Aug 20, 2026 | 85.90 | 85.90 | 84.20 | 84.20 | 84.20 | 0.84% | 2,000 |
| Aug 19, 2026 | 82.10 | 86.95 | 82.10 | 83.50 | 83.50 | 6.23% | 13,000 |
| Aug 18, 2026 | 79.10 | 79.10 | 78.60 | 78.60 | 78.60 | -0.63% | 3,000 |
| Aug 14, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.13% | 1,000 |
| Aug 13, 2026 | 82.10 | 82.10 | 79.00 | 79.00 | 79.00 | -1.86% | 5,000 |
| Aug 12, 2026 | 82.50 | 82.50 | 79.75 | 80.50 | 80.50 | -2.95% | 11,000 |
| Aug 11, 2026 | 79.15 | 83.00 | 79.15 | 82.95 | 82.95 | 3.04% | 9,000 |
| Aug 10, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | -0.62% | 2,000 |
| Aug 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.57% | 1,000 |
| Aug 6, 2026 | 79.10 | 79.75 | 79.10 | 79.75 | 79.75 | -3.74% | 2,000 |
| Aug 5, 2026 | 79.00 | 82.85 | 77.50 | 82.85 | 82.85 | 2.09% | 18,000 |
| Aug 4, 2026 | 76.30 | 82.95 | 76.30 | 81.15 | 81.15 | 2.72% | 4,000 |
| Aug 3, 2026 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | -2.17% | 18,000 |
| Jul 30, 2026 | 81.30 | 81.30 | 80.00 | 80.75 | 80.75 | -3.18% | 32,000 |
| Jul 29, 2026 | 80.50 | 83.80 | 80.50 | 83.40 | 83.40 | 3.60% | 7,000 |
| Jul 28, 2026 | 80.55 | 82.75 | 80.40 | 80.50 | 80.50 | -0.06% | 10,000 |
| Jul 24, 2026 | 79.50 | 80.55 | 79.50 | 80.55 | 80.55 | -1.77% | 4,000 |
| Jul 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,000 |
| Jul 22, 2026 | 83.00 | 83.35 | 82.00 | 82.00 | 82.00 | -1.15% | 5,000 |
| Jul 21, 2026 | 83.00 | 83.00 | 82.95 | 82.95 | 82.95 | 1.16% | 2,000 |
| Jul 20, 2026 | 79.15 | 82.00 | 78.00 | 82.00 | 82.00 | 1.55% | 20,000 |
| Jul 17, 2026 | 80.85 | 82.95 | 80.55 | 80.75 | 80.75 | -2.71% | 5,000 |
| Jul 16, 2026 | 78.00 | 83.00 | 78.00 | 83.00 | 83.00 | -0.48% | 2,000 |
| Jul 15, 2026 | 81.80 | 83.40 | 81.80 | 83.40 | 83.40 | 2.21% | 3,000 |
| 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 |