Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	103.50	104.31	102.26	102.85	102.85	0.40%	274,408
Feb 17, 2026	102.70	104.76	101.26	102.44	102.44	0.43%	417,936
Feb 16, 2026	102.25	108.20	100.11	102.00	102.00	-0.31%	1,050,229
Feb 13, 2026	104.35	104.35	102.00	102.32	102.32	-2.04%	411,550
Feb 12, 2026	104.43	108.89	104.01	104.45	104.45	-1.46%	1,097,929
Feb 11, 2026	105.16	107.78	103.01	106.00	106.00	0.18%	1,184,577
Feb 10, 2026	107.49	111.85	103.10	105.81	105.81	-0.53%	4,235,791
Feb 9, 2026	92.99	109.04	92.64	106.37	106.37	14.82%	17,600,880
Feb 6, 2026	94.00	94.34	91.59	92.64	92.64	-2.03%	307,871
Feb 5, 2026	96.85	97.44	94.00	94.56	94.56	-2.38%	404,774
Feb 4, 2026	92.70	97.99	90.14	96.87	96.87	4.50%	790,302
Feb 3, 2026	96.21	96.21	90.65	92.70	92.70	3.45%	676,974
Feb 2, 2026	90.10	90.51	86.56	89.61	89.61	-0.07%	451,462
Feb 1, 2026	91.35	93.60	88.56	89.67	89.67	-1.62%	399,572
Jan 30, 2026	86.80	91.50	86.50	91.15	91.15	4.67%	486,953
Jan 29, 2026	90.96	90.96	86.51	87.08	87.08	-3.50%	765,655
Jan 28, 2026	87.90	90.60	86.88	90.24	90.24	5.02%	571,929
Jan 27, 2026	88.99	90.85	84.90	85.93	85.93	-2.19%	708,755
Jan 23, 2026	88.50	88.70	85.90	87.85	87.85	-0.88%	609,916
Jan 22, 2026	89.00	89.03	87.13	88.63	88.63	1.55%	318,056
Jan 21, 2026	88.13	89.88	86.50	87.28	87.28	-2.95%	890,731
Jan 20, 2026	94.01	94.19	89.00	89.93	89.93	-4.34%	565,383
Jan 19, 2026	95.00	96.38	93.30	94.01	94.01	-2.36%	431,439
Jan 16, 2026	97.00	97.17	95.61	96.28	96.28	0.33%	478,701
Jan 14, 2026	99.07	99.07	95.55	95.96	95.96	-2.73%	1,153,002
Jan 13, 2026	96.00	99.11	95.75	98.65	98.65	3.13%	1,123,945
Jan 12, 2026	95.00	96.64	92.28	95.66	95.66	0.07%	866,920
Jan 9, 2026	99.35	99.35	93.65	95.59	95.59	-3.78%	1,486,139
Jan 8, 2026	100.45	100.45	98.10	99.35	99.35	-0.33%	721,713
Jan 7, 2026	100.77	101.27	99.28	99.68	99.68	-1.08%	711,060
Jan 6, 2026	102.90	102.90	100.23	100.77	100.77	-2.26%	769,901
Jan 5, 2026	106.40	106.40	102.82	103.10	103.10	-1.94%	697,474
Jan 2, 2026	107.47	107.47	104.61	105.14	105.14	-1.39%	808,680
Jan 1, 2026	103.16	110.88	103.16	106.62	106.62	3.35%	2,753,305
Dec 31, 2025	102.84	104.15	101.67	103.16	103.16	1.01%	548,155
Dec 30, 2025	102.30	102.50	99.80	102.13	102.13	0.17%	774,862
Dec 29, 2025	104.00	105.00	101.60	101.96	101.96	-1.30%	793,445
Dec 26, 2025	104.11	105.07	103.00	103.30	103.30	-1.12%	614,379
Dec 24, 2025	106.20	106.20	103.80	104.47	104.47	-0.87%	581,634
Dec 23, 2025	106.70	106.70	105.00	105.39	105.39	-0.52%	687,936
Dec 22, 2025	105.00	107.54	104.16	105.94	105.94	1.60%	1,233,019
Dec 19, 2025	105.50	106.62	102.80	104.27	104.27	-1.43%	1,128,635
Dec 18, 2025	106.05	107.87	102.73	105.78	105.78	-0.24%	959,353
Dec 17, 2025	109.50	109.63	105.21	106.03	106.03	-3.22%	572,708
Dec 16, 2025	110.00	110.50	108.83	109.56	109.56	-0.57%	276,159
Dec 15, 2025	110.80	110.99	108.80	110.19	110.19	0.25%	452,801
Dec 12, 2025	111.01	115.28	109.27	109.92	109.92	-0.98%	591,726
Dec 11, 2025	111.42	111.42	109.00	111.01	111.01	0.23%	370,975
Dec 10, 2025	113.29	114.31	110.00	110.76	110.76	-1.89%	357,744
Dec 9, 2025	110.00	113.55	108.41	112.89	112.89	1.22%	513,959