Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 218.83
+0.46 (0.21%)
Sep 12, 2025, 3:29 PM IST
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 221.30 | 226.81 | 218.83 | 219.83 | 219.83 | 0.67% | 9,467 |
| Sep 11, 2025 | 224.41 | 224.49 | 216.06 | 218.37 | 218.37 | -1.72% | 4,262 |
| Sep 10, 2025 | 220.61 | 229.80 | 213.44 | 222.19 | 222.19 | 0.35% | 17,724 |
| Sep 9, 2025 | 220.44 | 225.53 | 219.47 | 221.41 | 221.41 | 0.44% | 9,663 |
| Sep 8, 2025 | 223.93 | 224.00 | 219.00 | 220.44 | 220.44 | 0.20% | 5,629 |
| Sep 5, 2025 | 225.00 | 227.92 | 220.00 | 220.00 | 220.00 | 1.09% | 12,233 |
| Sep 4, 2025 | 224.99 | 231.49 | 216.00 | 217.62 | 217.62 | 0.80% | 15,907 |
| Sep 3, 2025 | 214.41 | 222.00 | 211.50 | 215.89 | 215.89 | 1.67% | 26,447 |
| Sep 2, 2025 | 213.95 | 216.54 | 211.52 | 212.35 | 212.35 | -1.21% | 24,753 |
| Sep 1, 2025 | 216.78 | 222.22 | 211.05 | 214.95 | 214.95 | -1.34% | 7,997 |
| Aug 29, 2025 | 224.02 | 224.54 | 217.00 | 217.86 | 217.86 | -2.20% | 5,083 |
| Aug 28, 2025 | 213.61 | 241.00 | 209.00 | 222.75 | 222.75 | 5.01% | 45,901 |
| Aug 26, 2025 | 214.67 | 216.94 | 212.00 | 212.13 | 212.13 | -0.45% | 4,453 |
| Aug 25, 2025 | 216.38 | 217.34 | 213.00 | 213.08 | 213.08 | -1.53% | 3,956 |
| Aug 22, 2025 | 216.13 | 220.77 | 214.00 | 216.38 | 216.38 | -0.41% | 6,131 |
| Aug 21, 2025 | 218.06 | 221.98 | 215.00 | 217.26 | 217.26 | 0.71% | 5,346 |
| Aug 20, 2025 | 222.77 | 222.77 | 214.20 | 215.73 | 215.73 | -3.64% | 12,623 |
| Aug 19, 2025 | 222.00 | 225.00 | 219.00 | 223.87 | 223.87 | 2.40% | 5,793 |
| Aug 18, 2025 | 222.70 | 228.45 | 216.30 | 218.62 | 218.62 | 2.13% | 25,091 |
| Aug 14, 2025 | 205.01 | 220.01 | 205.01 | 214.06 | 214.06 | 3.90% | 18,650 |
| Aug 13, 2025 | 206.33 | 210.95 | 205.46 | 206.03 | 206.03 | -0.15% | 19,980 |
| Aug 12, 2025 | 215.01 | 218.54 | 205.85 | 206.33 | 206.33 | -6.15% | 46,793 |
| Aug 11, 2025 | 229.00 | 229.11 | 214.00 | 219.85 | 219.85 | -2.35% | 10,661 |
| Aug 8, 2025 | 229.00 | 232.17 | 223.00 | 225.15 | 225.15 | -0.28% | 9,294 |
| Aug 7, 2025 | 229.00 | 232.00 | 225.00 | 225.78 | 225.78 | -1.79% | 6,060 |
| Aug 6, 2025 | 236.00 | 236.00 | 224.03 | 229.89 | 229.89 | 0.56% | 9,481 |
| Aug 5, 2025 | 237.74 | 237.74 | 226.10 | 228.61 | 228.61 | -3.84% | 11,195 |
| Aug 4, 2025 | 231.00 | 240.75 | 231.00 | 237.74 | 237.74 | 0.99% | 10,635 |
| Aug 1, 2025 | 242.00 | 242.00 | 232.20 | 235.41 | 231.41 | -0.92% | 12,218 |
| Jul 31, 2025 | 238.00 | 240.00 | 235.00 | 237.60 | 233.56 | -1.48% | 9,970 |
| Jul 30, 2025 | 249.80 | 251.25 | 238.00 | 241.18 | 237.08 | -1.41% | 17,232 |
| Jul 29, 2025 | 243.83 | 247.90 | 239.00 | 244.62 | 240.46 | 1.00% | 16,745 |
| Jul 28, 2025 | 245.00 | 248.01 | 239.00 | 242.19 | 238.07 | -3.33% | 18,155 |
| Jul 25, 2025 | 255.33 | 256.77 | 245.26 | 250.52 | 246.26 | -1.66% | 25,512 |
| Jul 24, 2025 | 261.00 | 261.00 | 251.54 | 254.76 | 250.43 | -1.89% | 17,143 |
| Jul 23, 2025 | 262.99 | 262.99 | 256.62 | 259.66 | 255.25 | 0.58% | 27,400 |
| Jul 22, 2025 | 265.83 | 271.00 | 251.71 | 258.15 | 253.76 | -2.89% | 25,175 |
| Jul 21, 2025 | 267.00 | 269.00 | 250.00 | 265.83 | 261.31 | 3.03% | 37,575 |
| Jul 18, 2025 | 258.00 | 261.15 | 255.01 | 258.01 | 253.63 | -1.15% | 8,379 |
| Jul 17, 2025 | 259.50 | 264.50 | 259.50 | 261.02 | 256.58 | 1.09% | 18,275 |
| Jul 16, 2025 | 256.00 | 265.90 | 252.10 | 258.21 | 253.82 | -0.18% | 24,171 |
| Jul 15, 2025 | 264.19 | 268.39 | 255.00 | 258.68 | 254.28 | 1.19% | 24,691 |
| Jul 14, 2025 | 257.99 | 269.85 | 240.10 | 255.63 | 251.29 | -0.64% | 57,359 |
| Jul 11, 2025 | 266.00 | 266.00 | 254.20 | 257.27 | 252.90 | 0.45% | 21,031 |
| Jul 10, 2025 | 249.00 | 262.38 | 249.00 | 256.12 | 251.77 | 2.49% | 12,107 |
| Jul 9, 2025 | 253.00 | 258.00 | 246.10 | 249.89 | 245.64 | 0.11% | 12,539 |
| Jul 8, 2025 | 253.95 | 254.00 | 242.50 | 249.61 | 245.37 | 1.52% | 12,367 |
| Jul 7, 2025 | 223.60 | 245.88 | 223.60 | 245.88 | 241.70 | 5.00% | 11,837 |
| Jul 4, 2025 | 244.85 | 247.88 | 232.00 | 234.18 | 230.20 | -2.01% | 12,894 |
| Jul 3, 2025 | 226.47 | 238.98 | 225.33 | 238.98 | 234.92 | 5.00% | 9,492 |