Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 198.33
-7.57 (-3.68%)
At close: Mar 27, 2026
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 206.00 | 207.02 | 196.51 | 198.33 | 198.33 | -3.68% | 125,962 |
| Mar 25, 2026 | 206.99 | 209.47 | 204.60 | 205.90 | 205.90 | 0.96% | 44,252 |
| Mar 24, 2026 | 225.00 | 225.00 | 202.52 | 203.94 | 203.94 | -2.64% | 48,889 |
| Mar 23, 2026 | 212.02 | 218.48 | 206.60 | 209.48 | 209.48 | -5.92% | 40,749 |
| Mar 20, 2026 | 225.00 | 233.60 | 219.20 | 222.67 | 222.67 | 1.97% | 14,401 |
| Mar 19, 2026 | 227.00 | 228.93 | 216.90 | 218.36 | 218.36 | -6.09% | 22,355 |
| Mar 18, 2026 | 226.21 | 237.20 | 221.00 | 232.53 | 232.53 | 1.28% | 14,941 |
| Mar 17, 2026 | 215.01 | 236.60 | 214.92 | 229.60 | 229.60 | 6.02% | 27,221 |
| Mar 16, 2026 | 215.99 | 225.00 | 206.50 | 216.56 | 216.56 | 2.94% | 33,458 |
| Mar 13, 2026 | 218.00 | 218.00 | 208.50 | 210.37 | 210.37 | -4.03% | 26,240 |
| Mar 12, 2026 | 220.98 | 222.10 | 215.61 | 219.20 | 219.20 | -0.27% | 24,405 |
| Mar 11, 2026 | 227.00 | 227.98 | 217.50 | 219.79 | 219.79 | -0.35% | 10,931 |
| Mar 10, 2026 | 216.00 | 236.90 | 216.00 | 220.57 | 220.57 | 2.21% | 24,091 |
| Mar 9, 2026 | 233.93 | 233.93 | 212.27 | 215.80 | 215.80 | -5.90% | 29,843 |
| 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 |