Emkay Global Financial Services Limited (NSE:EMKAY)
India flag India · Delayed Price · Currency is INR
316.55
-16.65 (-5.00%)
Oct 13, 2025, 3:29 PM IST

NSE:EMKAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2025329.80331.85316.55317.20317.20-4.80%32,713
Oct 10, 2025319.90333.25318.05333.20333.204.98%22,805
Oct 9, 2025310.00318.55301.00317.40317.404.61%15,647
Oct 8, 2025305.20318.00295.20303.40303.40-1.08%7,901
Oct 7, 2025304.00314.90302.00306.70306.70-0.31%18,750
Oct 6, 2025315.00318.70302.20307.65307.65-2.33%20,013
Oct 3, 2025310.70317.90303.00315.00315.00-1.15%19,201
Oct 1, 2025305.30322.80300.20318.65318.650.84%84,862
Sep 30, 2025336.09338.20313.05315.99315.99-4.11%23,125
Sep 29, 2025310.12338.20310.12329.53329.531.55%35,440
Sep 26, 2025324.51333.20324.51324.51324.51-5.00%31,982
Sep 25, 2025370.00373.97341.59341.59341.59-10.00%292,966
Sep 24, 2025382.30409.90366.01379.55379.550.23%2,779,605
Sep 23, 2025328.78378.68298.58378.68378.6820.00%3,247,851
Sep 22, 2025262.01315.57261.99315.57315.5720.00%809,553
Sep 19, 2025255.90264.90252.83262.98262.982.68%57,465
Sep 18, 2025242.10260.00242.10256.12256.126.85%113,550
Sep 17, 2025246.00249.00238.00239.69239.69-2.61%15,612
Sep 16, 2025244.89256.00241.40246.12246.122.24%107,996
Sep 15, 2025224.20259.67222.01240.73240.739.51%195,483
Sep 12, 2025221.30226.81218.83219.83219.830.67%9,450
Sep 11, 2025224.41224.49216.06218.37218.37-1.72%4,262
Sep 10, 2025220.61229.80213.44222.19222.190.35%17,724
Sep 9, 2025220.44225.53219.47221.41221.410.44%9,663
Sep 8, 2025223.93224.00219.00220.44220.440.20%5,629
Sep 5, 2025225.00227.92220.00220.00220.001.09%12,233
Sep 4, 2025224.99231.49216.00217.62217.620.80%15,907
Sep 3, 2025214.41222.00211.50215.89215.891.67%26,447
Sep 2, 2025213.95216.54211.52212.35212.35-1.21%24,753
Sep 1, 2025216.78222.22211.05214.95214.95-1.34%7,997
Aug 29, 2025224.02224.54217.00217.86217.86-2.20%5,083
Aug 28, 2025213.61241.00209.00222.75222.755.01%45,901
Aug 26, 2025214.67216.94212.00212.13212.13-0.45%4,453
Aug 25, 2025216.38217.34213.00213.08213.08-1.53%3,956
Aug 22, 2025216.13220.77214.00216.38216.38-0.41%6,131
Aug 21, 2025218.06221.98215.00217.26217.260.71%5,346
Aug 20, 2025222.77222.77214.20215.73215.73-3.64%12,623
Aug 19, 2025222.00225.00219.00223.87223.872.40%5,793
Aug 18, 2025222.70228.45216.30218.62218.622.13%25,091
Aug 14, 2025205.01220.01205.01214.06214.063.90%18,650
Aug 13, 2025206.33210.95205.46206.03206.03-0.15%19,980
Aug 12, 2025215.01218.54205.85206.33206.33-6.15%46,793
Aug 11, 2025229.00229.11214.00219.85219.85-2.35%10,661
Aug 8, 2025229.00232.17223.00225.15225.15-0.28%9,294
Aug 7, 2025229.00232.00225.00225.78225.78-1.79%6,060
Aug 6, 2025236.00236.00224.03229.89229.890.56%9,481
Aug 5, 2025237.74237.74226.10228.61228.61-3.84%11,195
Aug 4, 2025231.00240.75231.00237.74237.740.99%10,635
Aug 1, 2025242.00242.00232.20235.41231.41-0.92%12,218
Jul 31, 2025238.00240.00235.00237.60233.56-1.48%9,970