Electronics Mart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	191.58	191.58	186.50	187.16	-	-2.04%	308,658
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
Aug 13, 2026	193.00	196.74	189.50	191.78	191.78	-0.95%	10,553,624
Aug 12, 2026	185.02	195.00	183.01	193.61	193.61	4.80%	31,604,982
Aug 11, 2026	180.90	188.84	178.10	184.75	184.75	2.20%	44,142,568
Aug 10, 2026	172.00	189.60	172.00	180.77	180.77	9.01%	101,219,512
Aug 7, 2026	151.00	172.00	143.99	165.83	165.83	10.72%	51,355,050
Aug 6, 2026	149.00	153.00	147.53	149.78	149.78	1.50%	9,559,297
Aug 5, 2026	136.00	149.25	136.00	147.56	147.56	10.81%	16,769,783
Aug 4, 2026	132.90	136.30	131.67	133.17	133.17	1.39%	4,992,918
Aug 3, 2026	130.50	135.38	130.50	131.35	131.35	0.91%	3,324,272
Jul 31, 2026	130.43	136.00	129.00	130.16	130.16	0.22%	5,461,964
Jul 30, 2026	132.19	133.49	128.88	129.87	129.87	-1.96%	2,326,170
Jul 29, 2026	127.15	133.99	127.15	132.46	132.46	4.35%	1,195,900
Jul 28, 2026	125.80	132.57	124.59	126.94	126.94	1.01%	2,008,758
Jul 27, 2026	130.95	132.52	125.18	125.67	125.67	-3.06%	2,168,808
Jul 24, 2026	127.85	130.13	125.60	129.64	129.64	1.39%	490,978
Jul 23, 2026	131.59	132.00	127.10	127.86	127.86	-2.73%	1,580,331
Jul 22, 2026	134.36	135.00	130.93	131.45	131.45	-1.46%	755,799
Jul 21, 2026	129.80	134.85	128.78	133.40	133.40	2.71%	691,440
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