Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	122.00	122.99	120.40	120.71	-	-0.70%	211,763
Jun 22, 2026	121.80	124.00	120.60	121.56	121.56	0.58%	925,469
Jun 19, 2026	118.75	123.20	115.60	120.86	120.86	1.67%	2,029,337
Jun 18, 2026	119.10	120.25	117.65	118.88	118.88	0.35%	850,565
Jun 17, 2026	112.00	122.95	112.00	118.47	118.47	6.07%	5,667,961
Jun 16, 2026	110.99	112.00	109.21	111.69	111.69	1.59%	532,713
Jun 15, 2026	107.58	111.10	107.01	109.94	109.94	4.21%	1,047,717
Jun 12, 2026	102.91	106.00	101.00	105.50	105.50	3.88%	1,544,642
Jun 11, 2026	104.84	105.66	100.45	101.56	101.56	-3.24%	724,968
Jun 10, 2026	107.00	107.63	104.07	104.96	104.96	-1.60%	339,703
Jun 9, 2026	108.95	108.95	106.00	106.67	106.67	-0.79%	350,225
Jun 8, 2026	111.05	111.05	106.10	107.52	107.52	-3.52%	535,269
Jun 5, 2026	110.00	114.80	109.53	111.44	111.44	1.55%	1,307,349
Jun 4, 2026	111.36	112.86	109.10	109.74	109.74	-1.45%	538,737
Jun 3, 2026	113.91	114.20	109.54	111.36	111.36	-1.92%	630,693
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