Electronics Mart India Limited (NSE:EMIL)
India · Delayed Price · Currency is INR 151.06
-0.17 (-0.11%)
Oct 31, 2025, 3:29 PM IST
Electronics Mart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 150.90 | 151.45 | 150.20 | 151.06 | 151.06 | -0.11% | 369,128 |
| Oct 30, 2025 | 150.25 | 152.23 | 148.75 | 151.23 | 151.23 | 0.49% | 341,606 |
| Oct 29, 2025 | 150.00 | 152.20 | 148.25 | 150.50 | 150.50 | 0.82% | 800,584 |
| Oct 28, 2025 | 149.05 | 149.99 | 147.88 | 149.27 | 149.27 | 0.24% | 362,625 |
| Oct 27, 2025 | 151.99 | 151.99 | 147.60 | 148.91 | 148.91 | -0.94% | 485,519 |
| Oct 24, 2025 | 152.50 | 152.85 | 149.90 | 150.33 | 150.33 | -1.49% | 531,925 |
| Oct 23, 2025 | 147.70 | 155.76 | 147.70 | 152.60 | 152.60 | 3.61% | 2,685,526 |
| Oct 21, 2025 | 148.66 | 149.30 | 146.50 | 147.28 | 147.28 | -0.37% | 154,030 |
| Oct 20, 2025 | 149.25 | 149.96 | 145.58 | 147.83 | 147.83 | -0.94% | 565,378 |
| Oct 17, 2025 | 145.47 | 149.79 | 144.97 | 149.24 | 149.24 | 1.88% | 692,715 |
| Oct 16, 2025 | 146.50 | 150.70 | 145.21 | 146.49 | 146.49 | 0.11% | 1,516,153 |
| Oct 15, 2025 | 142.50 | 146.98 | 142.49 | 146.33 | 146.33 | 2.32% | 801,445 |
| Oct 14, 2025 | 142.90 | 145.00 | 141.41 | 143.01 | 143.01 | 0.49% | 544,106 |
| Oct 13, 2025 | 143.00 | 143.56 | 141.10 | 142.31 | 142.31 | -1.22% | 689,815 |
| Oct 10, 2025 | 144.12 | 145.57 | 142.10 | 144.07 | 144.07 | 0.45% | 699,283 |
| Oct 9, 2025 | 146.69 | 147.38 | 142.66 | 143.43 | 143.43 | -1.76% | 956,844 |
| Oct 8, 2025 | 141.20 | 152.60 | 140.10 | 146.00 | 146.00 | 3.76% | 5,033,349 |
| Oct 7, 2025 | 139.99 | 141.47 | 138.81 | 140.71 | 140.71 | 1.35% | 710,110 |
| Oct 6, 2025 | 143.10 | 143.87 | 138.25 | 138.83 | 138.83 | -3.11% | 803,525 |
| Oct 3, 2025 | 143.34 | 146.00 | 140.51 | 143.29 | 143.29 | 0.29% | 1,215,792 |
| Oct 1, 2025 | 141.00 | 143.72 | 140.22 | 142.87 | 142.87 | 1.73% | 654,734 |
| Sep 30, 2025 | 143.15 | 144.85 | 139.10 | 140.44 | 140.44 | -1.56% | 829,473 |
| Sep 29, 2025 | 146.69 | 147.63 | 142.06 | 142.67 | 142.67 | -2.61% | 1,253,419 |
| Sep 26, 2025 | 151.16 | 152.38 | 145.98 | 146.50 | 146.50 | -3.09% | 1,269,140 |
| Sep 25, 2025 | 154.76 | 157.69 | 150.52 | 151.17 | 151.17 | -2.61% | 1,166,259 |
| Sep 24, 2025 | 160.61 | 160.65 | 154.31 | 155.22 | 155.22 | -3.67% | 1,275,389 |
| Sep 23, 2025 | 164.50 | 164.50 | 160.20 | 161.13 | 161.13 | -1.38% | 1,853,433 |
| Sep 22, 2025 | 157.50 | 168.50 | 154.35 | 163.39 | 163.39 | 3.48% | 7,209,778 |
| Sep 19, 2025 | 154.15 | 164.64 | 152.53 | 157.90 | 157.90 | 3.10% | 10,131,012 |
| Sep 18, 2025 | 148.47 | 154.00 | 146.72 | 153.15 | 153.15 | 3.70% | 3,014,582 |
| Sep 17, 2025 | 150.00 | 152.24 | 147.07 | 147.68 | 147.68 | -1.08% | 1,064,560 |
| Sep 16, 2025 | 149.28 | 152.00 | 148.26 | 149.29 | 149.29 | 0.26% | 728,749 |
| Sep 15, 2025 | 149.70 | 152.12 | 146.10 | 148.90 | 148.90 | 0.03% | 1,759,605 |
| Sep 12, 2025 | 153.60 | 154.14 | 148.20 | 148.86 | 148.86 | -3.22% | 1,451,678 |
| Sep 11, 2025 | 148.00 | 156.00 | 147.33 | 153.82 | 153.82 | 3.73% | 5,019,228 |
| Sep 10, 2025 | 149.50 | 151.80 | 147.51 | 148.29 | 148.29 | -0.78% | 1,850,965 |
| Sep 9, 2025 | 153.00 | 153.00 | 148.00 | 149.45 | 149.45 | -2.08% | 2,531,832 |
| Sep 8, 2025 | 149.80 | 157.86 | 145.51 | 152.63 | 152.63 | 2.38% | 6,594,454 |
| 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 |