Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 257.90
-26.10 (-9.19%)
Jan 9, 2026, 3:30 PM IST
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 272.15 | 275.90 | 264.20 | 266.35 | 266.35 | -2.61% | 10,890 |
| Dec 22, 2025 | 262.20 | 274.00 | 262.20 | 273.50 | 273.50 | 4.17% | 6,668 |
| Dec 19, 2025 | 258.00 | 264.30 | 258.00 | 262.55 | 262.55 | 0.65% | 9,127 |
| Dec 18, 2025 | 259.80 | 263.35 | 256.10 | 260.85 | 260.85 | 1.05% | 6,806 |
| Dec 17, 2025 | 263.00 | 264.00 | 256.00 | 258.15 | 258.15 | -1.36% | 12,469 |
| Dec 16, 2025 | 265.90 | 267.95 | 256.10 | 261.70 | 261.70 | -1.58% | 10,235 |
| Dec 15, 2025 | 261.15 | 269.40 | 261.15 | 265.90 | 265.90 | 0.23% | 11,982 |
| Dec 12, 2025 | 269.00 | 269.00 | 265.00 | 265.30 | 265.30 | -0.23% | 5,073 |
| Dec 11, 2025 | 262.00 | 270.00 | 262.00 | 265.90 | 265.90 | -0.88% | 4,564 |
| Dec 10, 2025 | 265.00 | 272.40 | 261.15 | 268.25 | 268.25 | 1.07% | 43,569 |
| Dec 9, 2025 | 278.00 | 286.95 | 264.60 | 265.40 | 265.40 | -4.67% | 144,455 |
| Dec 8, 2025 | 289.50 | 291.95 | 277.00 | 278.40 | 278.40 | -3.43% | 13,037 |
| Dec 5, 2025 | 293.00 | 294.45 | 288.00 | 288.30 | 288.30 | -2.09% | 3,970 |
| Dec 4, 2025 | 292.10 | 298.45 | 290.00 | 294.45 | 294.45 | 0.53% | 5,907 |
| Dec 3, 2025 | 295.00 | 298.00 | 292.45 | 292.90 | 292.90 | -0.73% | 3,305 |
| Dec 2, 2025 | 298.00 | 298.00 | 294.00 | 295.05 | 295.05 | -1.24% | 1,762 |
| Dec 1, 2025 | 299.00 | 302.00 | 290.60 | 298.75 | 298.75 | -0.08% | 10,037 |
| Nov 28, 2025 | 300.00 | 304.00 | 294.00 | 299.00 | 299.00 | 1.36% | 3,765 |
| Nov 27, 2025 | 310.80 | 310.80 | 295.00 | 295.00 | 295.00 | -2.33% | 3,636 |
| Nov 26, 2025 | 287.75 | 302.05 | 287.75 | 302.05 | 302.05 | 4.99% | 9,059 |
| Nov 25, 2025 | 301.70 | 301.70 | 287.00 | 287.70 | 287.70 | -3.26% | 6,430 |
| Nov 24, 2025 | 295.00 | 303.80 | 292.00 | 297.40 | 297.40 | -0.87% | 5,418 |
| Nov 21, 2025 | 307.80 | 307.80 | 298.85 | 300.00 | 300.00 | -0.37% | 3,801 |
| Nov 20, 2025 | 305.00 | 307.00 | 293.05 | 301.10 | 301.10 | 0.35% | 12,878 |
| Nov 19, 2025 | 295.95 | 305.50 | 290.10 | 300.05 | 300.05 | 1.47% | 10,124 |
| Nov 18, 2025 | 295.55 | 300.00 | 290.10 | 295.70 | 295.70 | 0.05% | 114,640 |
| Nov 17, 2025 | 293.10 | 306.80 | 293.10 | 295.55 | 295.55 | -1.76% | 6,569 |
| Nov 14, 2025 | 297.95 | 308.00 | 291.05 | 300.85 | 300.85 | 0.37% | 12,312 |
| Nov 13, 2025 | 290.00 | 301.00 | 286.10 | 299.75 | 299.75 | 1.52% | 18,310 |
| Nov 12, 2025 | 295.00 | 298.85 | 291.00 | 295.25 | 295.25 | -0.40% | 8,589 |
| Nov 11, 2025 | 298.00 | 304.90 | 290.00 | 296.45 | 296.45 | -0.24% | 19,620 |
| Nov 10, 2025 | 298.45 | 304.90 | 290.00 | 297.15 | 297.15 | -0.47% | 30,976 |
| Nov 7, 2025 | 304.90 | 307.90 | 289.90 | 298.55 | 298.55 | -2.10% | 25,115 |
| Nov 6, 2025 | 306.40 | 310.00 | 299.00 | 304.95 | 304.95 | -0.64% | 10,887 |
| Nov 4, 2025 | 310.00 | 324.80 | 305.50 | 306.90 | 306.90 | -3.84% | 13,652 |
| Nov 3, 2025 | 295.20 | 322.95 | 292.25 | 319.15 | 319.15 | 3.75% | 47,016 |
| Oct 31, 2025 | 308.85 | 318.40 | 306.80 | 307.60 | 307.60 | -0.40% | 7,176 |
| Oct 30, 2025 | 311.90 | 314.40 | 305.70 | 308.85 | 308.85 | -1.59% | 9,502 |