Electronics Mart India Limited (NSE:EMIL)
India · Delayed Price · Currency is INR 158.34
+2.13 (1.36%)
Oct 27, 2026, 3:29 PM IST
Electronics Mart India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 156.90 | 161.60 | 153.59 | 158.34 | 158.34 | 1.36% | 674,311 |
| Oct 26, 2026 | 150.52 | 158.27 | 149.88 | 156.21 | 156.21 | 1.70% | 1,241,406 |
| Oct 23, 2026 | 159.99 | 159.99 | 151.30 | 153.60 | 153.60 | -3.77% | 1,643,331 |
| Oct 22, 2026 | 161.00 | 163.67 | 156.97 | 159.62 | 159.62 | -1.77% | 1,766,324 |
| Oct 21, 2026 | 176.47 | 177.93 | 161.11 | 162.49 | 162.49 | -7.92% | 3,379,520 |
| Oct 19, 2026 | 183.40 | 183.70 | 175.00 | 176.47 | 176.47 | -3.47% | 1,874,585 |
| Oct 16, 2026 | 182.11 | 186.51 | 181.00 | 182.81 | 182.81 | 0.38% | 1,378,365 |
| Oct 15, 2026 | 186.13 | 187.60 | 181.20 | 182.11 | 182.11 | -2.21% | 1,096,686 |
| Oct 14, 2026 | 185.89 | 187.35 | 184.21 | 186.22 | 186.22 | 0.90% | 1,933,457 |
| Oct 13, 2026 | 192.10 | 192.65 | 179.15 | 184.56 | 184.56 | -3.27% | 4,396,354 |
| Oct 12, 2026 | 191.59 | 196.22 | 189.90 | 190.79 | 190.79 | -0.20% | 1,951,941 |
| Oct 9, 2026 | 196.00 | 199.58 | 190.00 | 191.17 | 191.17 | -1.11% | 2,270,371 |
| Oct 8, 2026 | 212.10 | 212.14 | 192.10 | 193.31 | 193.31 | -8.62% | 4,764,152 |
| Oct 7, 2026 | 200.90 | 212.64 | 200.30 | 211.54 | 211.54 | 5.02% | 9,094,206 |
| Oct 6, 2026 | 206.00 | 209.90 | 199.42 | 201.42 | 201.42 | -1.79% | 6,266,534 |
| Oct 5, 2026 | 207.00 | 211.66 | 202.65 | 205.10 | 205.10 | 0.51% | 9,139,822 |
| Oct 1, 2026 | 204.00 | 207.15 | 197.73 | 204.05 | 204.05 | -0.64% | 4,017,614 |
| Sep 30, 2026 | 192.00 | 208.98 | 192.00 | 205.36 | 205.36 | 7.12% | 14,305,072 |
| Sep 29, 2026 | 193.00 | 198.00 | 189.80 | 191.71 | 191.71 | -0.61% | 2,513,420 |
| Sep 28, 2026 | 203.50 | 204.50 | 190.15 | 192.89 | 192.89 | -3.66% | 4,333,655 |
| Sep 25, 2026 | 189.96 | 202.40 | 189.21 | 200.22 | 200.22 | 5.85% | 6,776,165 |
| Sep 24, 2026 | 191.62 | 194.40 | 188.11 | 189.16 | 189.16 | -1.13% | 2,792,300 |
| Sep 23, 2026 | 194.35 | 195.89 | 186.32 | 191.32 | 191.32 | -0.67% | 3,823,676 |
| Sep 22, 2026 | 191.28 | 195.03 | 190.21 | 192.61 | 192.61 | 0.70% | 1,941,463 |
| Sep 21, 2026 | 197.28 | 197.78 | 188.81 | 191.28 | 191.28 | -2.55% | 3,557,184 |
| Sep 18, 2026 | 186.85 | 202.86 | 185.10 | 196.28 | 196.28 | 6.06% | 15,751,870 |
| Sep 17, 2026 | 180.50 | 188.10 | 180.10 | 185.07 | 185.07 | 2.29% | 1,962,550 |
| Sep 16, 2026 | 184.30 | 185.74 | 173.71 | 180.93 | 180.93 | -2.23% | 2,115,907 |
| Sep 15, 2026 | 190.49 | 191.82 | 183.50 | 185.06 | 185.06 | -1.76% | 1,398,144 |
| Sep 11, 2026 | 191.85 | 192.97 | 185.50 | 188.38 | 188.38 | -1.79% | 2,336,802 |
| Sep 10, 2026 | 182.40 | 196.40 | 180.23 | 191.82 | 191.82 | 5.02% | 7,121,916 |
| Sep 9, 2026 | 186.40 | 188.40 | 181.05 | 182.65 | 182.65 | -1.81% | 1,903,526 |
| Sep 8, 2026 | 179.75 | 189.80 | 175.65 | 186.02 | 186.02 | 4.36% | 6,303,918 |
| Sep 7, 2026 | 173.74 | 182.40 | 171.00 | 178.24 | 178.24 | 2.59% | 1,704,742 |
| Sep 4, 2026 | 175.40 | 176.67 | 167.54 | 173.74 | 173.74 | -1.37% | 1,637,322 |
| Sep 3, 2026 | 178.91 | 183.00 | 173.97 | 176.16 | 176.16 | -0.16% | 1,306,494 |
| Sep 2, 2026 | 173.00 | 179.39 | 173.00 | 176.44 | 176.44 | 0.42% | 942,548 |
| Sep 1, 2026 | 182.45 | 182.45 | 172.08 | 175.70 | 175.70 | -2.72% | 957,847 |
| Aug 31, 2026 | 176.47 | 182.45 | 176.30 | 180.61 | 180.61 | 1.84% | 1,214,913 |
| Aug 28, 2026 | 178.00 | 181.00 | 176.20 | 177.35 | 177.35 | -0.92% | 724,327 |
| Aug 27, 2026 | 185.46 | 185.89 | 177.88 | 178.99 | 178.99 | -3.01% | 661,662 |
| Aug 26, 2026 | 180.01 | 186.10 | 179.04 | 184.54 | 184.54 | 2.33% | 1,160,202 |
| Aug 25, 2026 | 183.00 | 184.51 | 176.72 | 180.34 | 180.34 | -1.71% | 1,333,108 |
| Aug 24, 2026 | 188.20 | 189.85 | 182.00 | 183.48 | 183.48 | -1.73% | 1,468,424 |
| Aug 21, 2026 | 191.58 | 191.58 | 185.20 | 186.71 | 186.71 | -2.28% | 2,210,325 |
| Aug 20, 2026 | 192.95 | 194.00 | 188.50 | 191.06 | 191.06 | -0.09% | 1,422,548 |
| Aug 19, 2026 | 191.29 | 194.35 | 189.16 | 191.24 | 191.24 | -0.06% | 1,184,214 |
| Aug 18, 2026 | 191.00 | 195.40 | 190.25 | 191.35 | 191.35 | -0.56% | 2,203,251 |
| Aug 17, 2026 | 189.44 | 193.99 | 187.50 | 192.42 | 192.42 | 1.57% | 3,235,362 |
| Aug 14, 2026 | 191.78 | 194.50 | 186.10 | 189.44 | 189.44 | -1.22% | 3,872,427 |