Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	91.20	92.00	90.02	90.88	90.88	-1.37%	404,240
Mar 13, 2026	93.60	96.81	89.96	92.14	92.14	-2.65%	665,391
Mar 12, 2026	92.41	96.44	91.82	94.65	94.65	1.28%	521,579
Mar 11, 2026	94.57	96.87	93.00	93.45	93.45	-1.18%	379,120
Mar 10, 2026	90.79	95.84	90.39	94.57	94.57	5.17%	1,168,949
Mar 9, 2026	90.00	90.75	88.01	89.92	89.92	-2.46%	354,378
Mar 6, 2026	92.45	93.30	90.09	92.19	92.19	-0.39%	205,647
Mar 5, 2026	92.80	94.79	91.52	92.55	92.55	-0.55%	425,639
Mar 4, 2026	93.90	97.39	90.66	93.06	93.06	-3.21%	782,566
Mar 2, 2026	95.10	97.62	95.10	96.15	96.15	-4.31%	494,522
Feb 27, 2026	101.45	101.65	99.27	100.48	100.48	0.23%	283,219
Feb 26, 2026	100.54	102.30	99.62	100.25	100.25	0.20%	415,834
Feb 25, 2026	100.25	101.59	99.71	100.05	100.05	-0.07%	217,811
Feb 24, 2026	102.60	102.60	99.74	100.12	100.12	-2.42%	381,839