Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	113.51	115.49	112.50	113.54	113.54	-0.26%	448,840
Jun 1, 2026	116.18	116.18	112.67	113.84	113.84	-0.14%	333,093
May 29, 2026	116.25	117.65	113.60	114.00	114.00	-1.73%	424,178
May 27, 2026	114.70	118.00	114.06	116.01	116.01	0.73%	627,017
May 26, 2026	117.10	117.10	113.40	115.17	115.17	-1.37%	1,027,141
May 25, 2026	119.66	119.80	113.44	116.77	116.77	-3.22%	2,311,801
May 22, 2026	116.00	127.00	115.95	120.65	120.65	4.05%	12,170,770
May 21, 2026	117.00	117.51	113.20	115.95	115.95	0.23%	1,387,655
May 20, 2026	114.13	118.00	113.01	115.68	115.68	0.85%	382,801
May 19, 2026	117.50	118.33	113.20	114.71	114.71	-2.32%	479,308
May 18, 2026	119.00	119.00	115.21	117.44	117.44	-2.04%	394,391
May 15, 2026	120.60	121.53	116.82	119.89	119.89	-0.03%	479,446
May 14, 2026	115.00	120.99	113.01	119.92	119.92	4.06%	1,393,630
May 13, 2026	113.53	116.90	112.20	115.24	115.24	1.51%	773,706
May 12, 2026	116.00	116.00	110.01	113.53	113.53	-2.97%	642,736
May 11, 2026	119.50	119.50	113.51	117.01	117.01	-1.86%	781,252
May 8, 2026	122.15	124.38	118.73	119.23	119.23	-1.63%	629,512
May 7, 2026	121.12	122.74	120.24	121.21	121.21	0.28%	314,074
May 6, 2026	122.73	123.40	119.85	120.87	120.87	-0.73%	371,338
May 5, 2026	120.55	122.70	117.10	121.76	121.76	1.21%	1,027,595
May 4, 2026	125.00	125.78	120.00	120.30	120.30	-3.25%	724,581
Apr 30, 2026	124.90	125.84	121.01	124.34	124.34	-2.22%	1,646,456
Apr 29, 2026	124.82	129.10	123.11	127.16	127.16	3.59%	5,870,931
Apr 28, 2026	110.69	127.00	110.66	122.75	122.75	11.08%	29,761,970
Apr 27, 2026	103.35	111.00	103.35	110.51	110.51	6.97%	953,565
Apr 24, 2026	107.50	107.76	102.50	103.31	103.31	-3.17%	438,761
Apr 23, 2026	109.00	110.45	106.09	106.69	106.69	-2.11%	553,103
Apr 22, 2026	108.57	110.01	107.52	108.99	108.99	0.39%	537,069
Apr 21, 2026	106.01	109.07	105.78	108.57	108.57	3.14%	836,328
Apr 20, 2026	105.40	108.00	102.63	105.26	105.26	0.10%	1,061,091
Apr 17, 2026	103.90	107.50	103.50	105.16	105.16	1.51%	681,132
Apr 16, 2026	103.95	104.42	101.10	103.60	103.60	0.85%	818,042
Apr 15, 2026	103.00	104.08	102.01	102.73	102.73	2.26%	709,765
Apr 13, 2026	98.98	102.33	97.41	100.46	100.46	-1.05%	648,138
Apr 10, 2026	101.00	104.60	100.30	101.53	101.53	0.98%	669,906
Apr 9, 2026	102.00	103.99	100.09	100.54	100.54	-1.84%	372,176
Apr 8, 2026	99.98	103.86	97.00	102.42	102.42	7.91%	1,005,266
Apr 7, 2026	95.65	96.69	93.86	94.91	94.91	-0.77%	196,856
Apr 6, 2026	97.20	97.20	93.01	95.65	95.65	1.00%	387,799
Apr 2, 2026	91.30	95.92	89.79	94.70	94.70	2.06%	494,325
Apr 1, 2026	90.00	94.81	90.00	92.79	92.79	5.32%	382,525
Mar 30, 2026	90.50	90.50	86.10	88.10	88.10	-3.49%	763,483
Mar 27, 2026	90.01	98.39	89.01	91.29	91.29	-0.37%	1,771,114
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