EMA Partners India Limited (NSE:EMAPARTNER)
India · Delayed Price · Currency is INR 81.90
+1.85 (2.31%)
At close: Oct 9, 2026
EMA Partners India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 80.05 | 82.35 | 79.50 | 81.90 | 81.90 | 2.31% | 21,000 |
| Oct 8, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 7,000 |
| Oct 7, 2026 | 80.00 | 80.05 | 80.00 | 80.05 | 80.05 | -2.44% | 2,000 |
| Oct 6, 2026 | 72.00 | 82.90 | 72.00 | 82.05 | 82.05 | -2.21% | 11,000 |
| Oct 5, 2026 | 81.05 | 83.90 | 80.95 | 83.90 | 83.90 | 2.76% | 8,000 |
| Oct 1, 2026 | 80.05 | 81.65 | 80.05 | 81.65 | 81.65 | 0.18% | 3,000 |
| Sep 30, 2026 | 80.60 | 83.25 | 80.60 | 81.50 | 81.50 | -0.91% | 19,000 |
| Sep 29, 2026 | 80.55 | 82.25 | 80.50 | 82.25 | 82.25 | 1.23% | 4,000 |
| Sep 28, 2026 | 82.00 | 83.50 | 81.25 | 81.25 | 81.25 | -0.91% | 10,000 |
| Sep 25, 2026 | 82.00 | 84.50 | 82.00 | 82.00 | 82.00 | - | 15,000 |
| Sep 24, 2026 | 84.80 | 84.80 | 80.45 | 82.00 | 82.00 | -0.12% | 10,000 |
| Sep 23, 2026 | 82.00 | 83.90 | 82.00 | 82.10 | 82.10 | 0.12% | 17,000 |
| Sep 22, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -1.20% | 12,000 |
| Sep 21, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.78% | 6,000 |
| Sep 18, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 3.05% | 20,000 |
| Sep 17, 2026 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.63% | 23,000 |
| Sep 16, 2026 | 80.00 | 80.00 | 75.00 | 79.90 | 79.90 | 1.01% | 45,000 |
| Sep 15, 2026 | 83.90 | 83.90 | 79.10 | 79.10 | 79.10 | -4.35% | 15,000 |
| Sep 11, 2026 | 80.00 | 83.00 | 80.00 | 82.70 | 82.70 | 3.38% | 14,000 |
| 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 |