Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 229.34
+0.53 (0.23%)
At close: Mar 6, 2026
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.71 | 235.00 | 225.00 | 229.34 | 229.34 | 0.23% | 14,131 |
| Mar 5, 2026 | 232.70 | 237.70 | 227.00 | 228.81 | 228.81 | 1.09% | 7,958 |
| Mar 4, 2026 | 230.80 | 230.80 | 222.62 | 226.34 | 226.34 | 0.02% | 17,276 |
| Mar 2, 2026 | 233.00 | 234.00 | 225.40 | 226.29 | 226.29 | -3.56% | 12,910 |
| Feb 27, 2026 | 243.80 | 247.00 | 233.00 | 234.65 | 234.65 | -3.73% | 11,275 |
| Feb 26, 2026 | 238.40 | 247.00 | 232.80 | 243.75 | 243.75 | 4.30% | 13,356 |
| Feb 25, 2026 | 244.35 | 246.90 | 232.55 | 233.70 | 233.70 | -0.97% | 10,136 |
| Feb 24, 2026 | 241.00 | 241.60 | 231.10 | 236.00 | 236.00 | 0.25% | 8,285 |
| Feb 23, 2026 | 233.25 | 241.80 | 233.25 | 235.40 | 235.40 | 0.94% | 10,430 |
| Feb 20, 2026 | 232.40 | 248.90 | 231.05 | 233.20 | 233.20 | -1.12% | 10,491 |
| Feb 19, 2026 | 245.60 | 245.60 | 232.35 | 235.85 | 235.85 | -2.58% | 14,575 |
| Feb 18, 2026 | 239.60 | 246.95 | 238.35 | 242.10 | 242.10 | -0.70% | 11,849 |
| Feb 17, 2026 | 234.30 | 248.00 | 233.40 | 243.80 | 243.80 | 4.05% | 12,488 |
| Feb 16, 2026 | 240.00 | 247.45 | 230.40 | 234.30 | 234.30 | -5.16% | 25,448 |
| Feb 13, 2026 | 255.85 | 255.95 | 246.30 | 247.05 | 247.05 | -2.68% | 19,966 |
| Feb 12, 2026 | 245.20 | 260.00 | 245.20 | 253.85 | 253.85 | 0.30% | 17,280 |
| Feb 11, 2026 | 260.80 | 262.95 | 253.00 | 253.10 | 253.10 | -1.96% | 6,071 |
| Feb 10, 2026 | 259.00 | 265.00 | 254.90 | 258.15 | 258.15 | 1.65% | 19,380 |
| Feb 9, 2026 | 250.55 | 265.00 | 250.55 | 253.95 | 253.95 | 1.20% | 24,589 |
| Feb 6, 2026 | 250.00 | 253.50 | 245.50 | 250.95 | 250.95 | 0.84% | 6,197 |
| Feb 5, 2026 | 260.00 | 264.00 | 246.05 | 248.85 | 248.85 | -3.62% | 24,546 |
| Feb 4, 2026 | 234.75 | 258.20 | 234.75 | 258.20 | 258.20 | 9.99% | 57,945 |
| Feb 3, 2026 | 233.85 | 239.95 | 225.55 | 234.75 | 234.75 | 4.87% | 30,992 |
| Feb 2, 2026 | 232.00 | 236.00 | 215.75 | 223.85 | 223.85 | -5.67% | 76,717 |
| Feb 1, 2026 | 247.00 | 249.70 | 231.35 | 237.30 | 237.30 | -5.27% | 34,534 |
| Jan 30, 2026 | 250.00 | 256.45 | 247.00 | 250.50 | 250.50 | -0.77% | 15,245 |
| Jan 29, 2026 | 268.95 | 268.95 | 246.15 | 252.45 | 252.45 | -4.27% | 58,467 |
| Jan 28, 2026 | 279.65 | 284.00 | 261.15 | 263.70 | 263.70 | -2.75% | 37,717 |
| Jan 27, 2026 | 281.20 | 290.00 | 258.00 | 271.15 | 271.15 | -3.57% | 62,927 |
| Jan 23, 2026 | 289.40 | 308.15 | 275.35 | 281.20 | 281.20 | -1.87% | 29,028 |
| Jan 22, 2026 | 286.25 | 294.00 | 277.00 | 286.55 | 286.55 | 2.14% | 13,798 |
| Jan 21, 2026 | 280.50 | 294.80 | 275.05 | 280.55 | 280.55 | 1.52% | 18,099 |
| Jan 20, 2026 | 294.00 | 294.00 | 275.45 | 276.35 | 276.35 | -4.39% | 13,028 |
| Jan 19, 2026 | 290.00 | 294.70 | 277.25 | 289.05 | 289.05 | -2.23% | 36,020 |
| Jan 16, 2026 | 275.00 | 298.65 | 271.15 | 295.65 | 295.65 | 8.90% | 77,066 |
| Jan 14, 2026 | 265.00 | 279.95 | 257.10 | 271.50 | 271.50 | 2.69% | 19,456 |
| Jan 13, 2026 | 257.00 | 271.95 | 256.95 | 264.40 | 264.40 | 2.90% | 10,381 |
| Jan 12, 2026 | 257.90 | 262.40 | 247.65 | 256.95 | 256.95 | -0.37% | 12,282 |
| Jan 9, 2026 | 281.50 | 283.40 | 257.00 | 257.90 | 257.90 | -9.19% | 17,393 |
| Jan 8, 2026 | 289.20 | 291.20 | 283.00 | 284.00 | 284.00 | -1.17% | 18,115 |
| Jan 7, 2026 | 288.10 | 290.00 | 286.00 | 287.35 | 287.35 | -0.26% | 5,873 |
| Jan 6, 2026 | 294.00 | 294.00 | 286.75 | 288.10 | 288.10 | 0.23% | 13,307 |
| Jan 5, 2026 | 288.00 | 292.05 | 285.05 | 287.45 | 287.45 | 0.42% | 7,186 |
| Jan 2, 2026 | 286.00 | 294.70 | 276.50 | 286.25 | 286.25 | -0.47% | 22,724 |
| Jan 1, 2026 | 293.70 | 305.50 | 283.80 | 287.60 | 287.60 | 1.34% | 51,630 |
| Dec 31, 2025 | 261.55 | 283.80 | 257.20 | 283.80 | 283.80 | 10.00% | 36,247 |
| Dec 30, 2025 | 256.95 | 264.00 | 256.95 | 258.00 | 258.00 | 0.08% | 10,920 |
| Dec 29, 2025 | 256.80 | 263.00 | 254.80 | 257.80 | 257.80 | 1.06% | 22,876 |
| Dec 26, 2025 | 262.55 | 264.70 | 252.90 | 255.10 | 255.10 | -2.84% | 13,976 |
| Dec 24, 2025 | 266.35 | 269.45 | 260.05 | 262.55 | 262.55 | -1.43% | 7,654 |