Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	129.00	131.40	127.98	129.88	129.88	0.86%	391,615
Jul 17, 2026	131.83	131.87	127.77	128.77	128.77	-2.31%	1,187,321
Jul 16, 2026	131.80	134.51	130.57	131.82	131.82	0.15%	833,946
Jul 15, 2026	132.40	136.00	130.29	131.62	131.62	-0.30%	1,018,028
Jul 14, 2026	130.01	132.80	127.40	132.01	132.01	0.14%	662,505
Jul 13, 2026	133.59	135.00	130.55	131.82	131.82	-1.89%	1,254,323
Jul 10, 2026	132.00	136.53	131.99	134.36	134.36	1.78%	1,019,545
Jul 9, 2026	130.88	134.58	130.73	132.01	132.01	1.51%	905,074
Jul 8, 2026	133.00	136.55	128.51	130.05	130.05	-2.74%	1,491,724
Jul 7, 2026	133.96	136.06	132.60	133.71	133.71	-0.19%	1,058,808
Jul 6, 2026	140.60	140.60	132.31	133.96	133.96	-4.78%	2,778,701
Jul 3, 2026	138.00	143.65	134.90	140.68	140.68	2.76%	4,692,023
Jul 2, 2026	129.39	138.00	127.10	136.90	136.90	7.10%	6,397,658
Jul 1, 2026	121.73	130.79	121.73	127.82	127.82	5.00%	4,678,242
Jun 30, 2026	116.76	123.00	116.41	121.73	121.73	4.66%	2,871,786
Jun 29, 2026	119.79	119.79	115.81	116.31	116.31	-2.38%	337,862
Jun 25, 2026	122.00	124.37	118.36	119.14	119.14	-2.10%	668,717
Jun 24, 2026	120.50	122.90	119.12	121.69	121.69	1.76%	781,109
Jun 23, 2026	122.00	122.99	118.30	119.59	119.59	-1.62%	651,637
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