Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	89.36	92.40	89.25	91.63	91.63	2.71%	603,416
Mar 24, 2026	87.30	90.87	86.48	89.21	89.21	4.24%	464,972
Mar 23, 2026	91.00	91.21	85.09	85.58	85.58	-6.99%	400,938
Mar 20, 2026	91.60	94.12	91.50	92.01	92.01	0.54%	327,206
Mar 19, 2026	92.00	93.20	90.82	91.52	91.52	-2.27%	314,197
Mar 18, 2026	91.91	94.70	91.80	93.65	93.65	2.65%	332,794
Mar 17, 2026	90.88	92.59	90.10	91.23	91.23	0.39%	234,623
Mar 16, 2026	91.20	92.00	90.02	90.88	90.88	-1.37%	404,240
Mar 13, 2026	93.60	96.81	89.96	92.14	92.14	-2.65%	665,391
Mar 12, 2026	92.41	96.44	91.82	94.65	94.65	1.28%	521,579
Mar 11, 2026	94.57	96.87	93.00	93.45	93.45	-1.18%	379,120
Mar 10, 2026	90.79	95.84	90.39	94.57	94.57	5.17%	1,168,949
Mar 9, 2026	90.00	90.75	88.01	89.92	89.92	-2.46%	354,378
Mar 6, 2026	92.45	93.30	90.09	92.19	92.19	-0.39%	205,647
Mar 5, 2026	92.80	94.79	91.52	92.55	92.55	-0.55%	425,639
Mar 4, 2026	93.90	97.39	90.66	93.06	93.06	-3.21%	782,566
Mar 2, 2026	95.10	97.62	95.10	96.15	96.15	-4.31%	494,522
Feb 27, 2026	101.45	101.65	99.27	100.48	100.48	0.23%	283,219
Feb 26, 2026	100.54	102.30	99.62	100.25	100.25	0.20%	415,834
Feb 25, 2026	100.25	101.59	99.71	100.05	100.05	-0.07%	217,811
Feb 24, 2026	102.60	102.60	99.74	100.12	100.12	-2.42%	381,839
Feb 23, 2026	102.13	104.50	101.00	102.60	102.60	1.61%	453,710
Feb 20, 2026	99.68	101.54	98.81	100.97	100.97	1.29%	470,935
Feb 19, 2026	103.00	103.75	98.15	99.68	99.68	-3.08%	336,607
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