Electronics Mart India Limited (NSE:EMIL)
India · Delayed Price · Currency is INR 149.08
+3.39 (2.33%)
Sep 5, 2025, 3:30 PM IST
Electronics Mart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 146.40 | 152.49 | 146.16 | 149.08 | 149.08 | 2.33% | 10,354,030 |
| Sep 4, 2025 | 136.00 | 155.60 | 135.00 | 145.69 | 145.69 | 11.38% | 61,692,725 |
| Sep 3, 2025 | 125.90 | 133.65 | 124.75 | 130.80 | 130.80 | 4.12% | 2,417,303 |
| Sep 2, 2025 | 125.80 | 128.37 | 124.61 | 125.62 | 125.62 | 0.32% | 624,130 |
| Sep 1, 2025 | 126.00 | 126.00 | 124.05 | 125.22 | 125.22 | 0.06% | 469,973 |
| Aug 29, 2025 | 123.15 | 127.48 | 123.15 | 125.14 | 125.14 | 0.50% | 360,712 |
| Aug 28, 2025 | 126.50 | 127.83 | 123.20 | 124.52 | 124.52 | -2.66% | 418,939 |
| Aug 26, 2025 | 130.60 | 131.74 | 127.50 | 127.92 | 127.92 | -1.94% | 427,766 |
| Aug 25, 2025 | 132.00 | 132.48 | 128.31 | 130.45 | 130.45 | -0.73% | 810,457 |
| Aug 22, 2025 | 131.50 | 132.20 | 129.60 | 131.41 | 131.41 | -0.27% | 884,776 |
| Aug 21, 2025 | 126.20 | 135.30 | 125.33 | 131.77 | 131.77 | 4.69% | 3,032,905 |
| Aug 20, 2025 | 128.85 | 129.36 | 125.34 | 125.87 | 125.87 | -2.31% | 486,087 |
| Aug 19, 2025 | 128.39 | 130.52 | 127.43 | 128.85 | 128.85 | 1.10% | 814,902 |
| Aug 18, 2025 | 125.00 | 130.90 | 123.77 | 127.45 | 127.45 | 6.90% | 2,559,112 |
| Aug 14, 2025 | 120.58 | 121.60 | 118.67 | 119.22 | 119.22 | -1.37% | 194,208 |
| Aug 13, 2025 | 122.77 | 122.94 | 119.60 | 120.88 | 120.88 | -0.90% | 333,380 |
| Aug 12, 2025 | 119.54 | 123.05 | 118.75 | 121.98 | 121.98 | 2.14% | 345,604 |
| Aug 11, 2025 | 121.99 | 122.39 | 118.75 | 119.42 | 119.42 | -1.70% | 357,308 |
| Aug 8, 2025 | 120.00 | 123.29 | 118.28 | 121.48 | 121.48 | 1.67% | 582,423 |
| Aug 7, 2025 | 117.12 | 120.77 | 113.51 | 119.48 | 119.48 | 2.02% | 934,435 |
| Aug 6, 2025 | 118.60 | 119.98 | 116.50 | 117.12 | 117.12 | -2.41% | 819,719 |
| Aug 5, 2025 | 124.80 | 126.40 | 118.55 | 120.01 | 120.01 | -3.48% | 2,064,407 |
| Aug 4, 2025 | 126.40 | 126.74 | 122.74 | 124.34 | 124.34 | -1.10% | 923,376 |
| Aug 1, 2025 | 127.49 | 129.37 | 125.00 | 125.72 | 125.72 | -1.39% | 369,047 |
| Jul 31, 2025 | 126.80 | 129.57 | 126.62 | 127.49 | 127.49 | -1.46% | 304,323 |
| Jul 30, 2025 | 130.02 | 131.33 | 128.50 | 129.38 | 129.38 | -0.49% | 298,360 |
| Jul 29, 2025 | 126.40 | 131.58 | 126.40 | 130.02 | 130.02 | 1.37% | 532,653 |
| Jul 28, 2025 | 130.80 | 132.41 | 127.65 | 128.26 | 128.26 | -3.02% | 624,475 |
| Jul 25, 2025 | 135.10 | 136.03 | 131.63 | 132.25 | 132.25 | -2.85% | 399,050 |
| Jul 24, 2025 | 135.30 | 137.52 | 133.87 | 136.13 | 136.13 | 0.64% | 543,339 |
| Jul 23, 2025 | 138.60 | 138.77 | 134.75 | 135.26 | 135.26 | -2.08% | 756,758 |
| Jul 22, 2025 | 138.00 | 139.70 | 136.26 | 138.13 | 138.13 | 0.20% | 582,773 |
| Jul 21, 2025 | 138.70 | 139.16 | 136.37 | 137.86 | 137.86 | -0.22% | 826,891 |
| Jul 18, 2025 | 139.50 | 141.70 | 137.50 | 138.16 | 138.16 | -0.40% | 1,130,676 |
| Jul 17, 2025 | 141.77 | 144.42 | 138.10 | 138.71 | 138.71 | -2.00% | 1,863,692 |
| Jul 16, 2025 | 141.00 | 143.19 | 140.43 | 141.54 | 141.54 | 0.63% | 546,812 |
| Jul 15, 2025 | 140.85 | 144.20 | 140.25 | 140.65 | 140.65 | 0.39% | 683,750 |
| Jul 14, 2025 | 141.99 | 142.50 | 139.71 | 140.10 | 140.10 | -1.21% | 832,197 |
| Jul 11, 2025 | 144.15 | 144.99 | 140.81 | 141.82 | 141.82 | -1.62% | 666,175 |
| Jul 10, 2025 | 144.50 | 146.47 | 143.36 | 144.15 | 144.15 | -0.36% | 383,424 |
| Jul 9, 2025 | 146.40 | 148.39 | 144.10 | 144.67 | 144.67 | -0.73% | 682,451 |
| Jul 8, 2025 | 148.38 | 148.38 | 144.00 | 145.74 | 145.74 | -1.13% | 782,253 |
| Jul 7, 2025 | 143.11 | 148.22 | 142.01 | 147.40 | 147.40 | 2.35% | 1,332,638 |
| Jul 4, 2025 | 143.80 | 146.60 | 142.31 | 144.01 | 144.01 | 0.14% | 1,008,746 |
| Jul 3, 2025 | 143.94 | 147.35 | 141.54 | 143.81 | 143.81 | 0.40% | 1,709,057 |
| Jul 2, 2025 | 144.49 | 144.89 | 141.06 | 143.23 | 143.23 | -0.31% | 886,366 |
| Jul 1, 2025 | 147.48 | 148.73 | 142.69 | 143.67 | 143.67 | -1.79% | 1,156,111 |
| Jun 30, 2025 | 148.98 | 149.70 | 145.50 | 146.29 | 146.29 | -1.61% | 1,027,614 |
| Jun 27, 2025 | 149.75 | 151.52 | 147.10 | 148.68 | 148.68 | 0.21% | 1,878,962 |
| Jun 26, 2025 | 147.42 | 159.30 | 146.95 | 148.37 | 148.37 | 0.74% | 11,134,712 |