Emkay Global Financial Services Limited (NSE:EMKAY)
316.55
-16.65 (-5.00%)
Oct 13, 2025, 3:29 PM IST
NSE:EMKAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 329.80 | 331.85 | 316.55 | 317.20 | 317.20 | -4.80% | 32,713 |
Oct 10, 2025 | 319.90 | 333.25 | 318.05 | 333.20 | 333.20 | 4.98% | 22,805 |
Oct 9, 2025 | 310.00 | 318.55 | 301.00 | 317.40 | 317.40 | 4.61% | 15,647 |
Oct 8, 2025 | 305.20 | 318.00 | 295.20 | 303.40 | 303.40 | -1.08% | 7,901 |
Oct 7, 2025 | 304.00 | 314.90 | 302.00 | 306.70 | 306.70 | -0.31% | 18,750 |
Oct 6, 2025 | 315.00 | 318.70 | 302.20 | 307.65 | 307.65 | -2.33% | 20,013 |
Oct 3, 2025 | 310.70 | 317.90 | 303.00 | 315.00 | 315.00 | -1.15% | 19,201 |
Oct 1, 2025 | 305.30 | 322.80 | 300.20 | 318.65 | 318.65 | 0.84% | 84,862 |
Sep 30, 2025 | 336.09 | 338.20 | 313.05 | 315.99 | 315.99 | -4.11% | 23,125 |
Sep 29, 2025 | 310.12 | 338.20 | 310.12 | 329.53 | 329.53 | 1.55% | 35,440 |
Sep 26, 2025 | 324.51 | 333.20 | 324.51 | 324.51 | 324.51 | -5.00% | 31,982 |
Sep 25, 2025 | 370.00 | 373.97 | 341.59 | 341.59 | 341.59 | -10.00% | 292,966 |
Sep 24, 2025 | 382.30 | 409.90 | 366.01 | 379.55 | 379.55 | 0.23% | 2,779,605 |
Sep 23, 2025 | 328.78 | 378.68 | 298.58 | 378.68 | 378.68 | 20.00% | 3,247,851 |
Sep 22, 2025 | 262.01 | 315.57 | 261.99 | 315.57 | 315.57 | 20.00% | 809,553 |
Sep 19, 2025 | 255.90 | 264.90 | 252.83 | 262.98 | 262.98 | 2.68% | 57,465 |
Sep 18, 2025 | 242.10 | 260.00 | 242.10 | 256.12 | 256.12 | 6.85% | 113,550 |
Sep 17, 2025 | 246.00 | 249.00 | 238.00 | 239.69 | 239.69 | -2.61% | 15,612 |
Sep 16, 2025 | 244.89 | 256.00 | 241.40 | 246.12 | 246.12 | 2.24% | 107,996 |
Sep 15, 2025 | 224.20 | 259.67 | 222.01 | 240.73 | 240.73 | 9.51% | 195,483 |
Sep 12, 2025 | 221.30 | 226.81 | 218.83 | 219.83 | 219.83 | 0.67% | 9,450 |
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 |