Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 255.00
-5.85 (-2.24%)
Nov 6, 2026, 3:29 PM IST
NSE:EMKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 260.85 | 260.85 | 249.00 | 255.00 | 255.00 | -2.24% | 53,200 |
| Nov 5, 2026 | 267.15 | 269.00 | 259.10 | 260.85 | 260.85 | 0.97% | 43,718 |
| Nov 4, 2026 | 262.35 | 264.00 | 257.00 | 258.35 | 258.35 | -1.54% | 46,178 |
| Nov 3, 2026 | 268.60 | 268.60 | 259.00 | 262.40 | 262.40 | -0.72% | 48,600 |
| Nov 2, 2026 | 250.00 | 265.75 | 249.05 | 264.30 | 264.30 | 5.11% | 76,145 |
| Oct 30, 2026 | 261.90 | 269.85 | 248.30 | 251.45 | 251.45 | -3.44% | 172,303 |
| Oct 29, 2026 | 283.80 | 283.80 | 257.00 | 260.40 | 260.40 | -9.39% | 351,151 |
| Oct 28, 2026 | 287.20 | 289.45 | 278.10 | 287.40 | 287.40 | 0.07% | 280,554 |
| Oct 27, 2026 | 270.80 | 290.00 | 270.80 | 287.20 | 287.20 | 6.06% | 476,678 |
| Oct 26, 2026 | 253.90 | 275.00 | 251.05 | 270.80 | 270.80 | 6.66% | 124,826 |
| Oct 23, 2026 | 257.00 | 259.35 | 249.00 | 253.90 | 253.90 | -0.92% | 45,775 |
| Oct 22, 2026 | 262.60 | 264.10 | 254.00 | 256.25 | 256.25 | -1.86% | 32,277 |
| Oct 21, 2026 | 272.50 | 272.50 | 259.20 | 261.10 | 261.10 | -4.18% | 42,801 |
| Oct 19, 2026 | 279.40 | 279.40 | 271.00 | 272.50 | 272.50 | -1.70% | 54,027 |
| Oct 16, 2026 | 278.20 | 280.00 | 272.30 | 277.20 | 277.20 | 1.52% | 18,881 |
| Oct 15, 2026 | 274.30 | 284.50 | 272.00 | 273.05 | 273.05 | -2.33% | 36,143 |
| Oct 14, 2026 | 275.90 | 284.05 | 268.05 | 279.55 | 279.55 | 3.75% | 104,712 |
| Oct 13, 2026 | 267.05 | 273.00 | 262.10 | 269.45 | 269.45 | 1.64% | 66,270 |
| Oct 12, 2026 | 267.00 | 275.90 | 261.20 | 265.10 | 265.10 | -1.05% | 41,148 |
| Oct 9, 2026 | 278.60 | 278.60 | 261.80 | 267.90 | 267.90 | 0.85% | 43,208 |
| Oct 8, 2026 | 288.40 | 288.40 | 263.10 | 265.65 | 265.65 | -7.54% | 115,131 |
| Oct 7, 2026 | 283.50 | 294.00 | 283.50 | 287.30 | 287.30 | 0.60% | 45,122 |
| Oct 6, 2026 | 283.80 | 289.00 | 281.00 | 285.60 | 285.60 | 1.93% | 16,864 |
| Oct 5, 2026 | 286.80 | 292.50 | 276.20 | 280.20 | 280.20 | -2.30% | 61,240 |
| Oct 1, 2026 | 277.00 | 294.90 | 275.10 | 286.80 | 286.80 | 3.09% | 56,856 |
| Sep 30, 2026 | 284.70 | 289.05 | 277.05 | 278.20 | 278.20 | -1.56% | 41,969 |
| Sep 29, 2026 | 290.00 | 295.05 | 281.00 | 282.60 | 282.60 | -2.11% | 139,872 |
| Sep 28, 2026 | 273.20 | 292.90 | 273.20 | 288.70 | 288.70 | 6.79% | 282,771 |
| Sep 25, 2026 | 272.80 | 282.00 | 268.00 | 270.35 | 270.35 | -0.81% | 48,704 |
| Sep 24, 2026 | 267.15 | 276.00 | 266.05 | 272.55 | 272.55 | 0.72% | 39,396 |
| Sep 23, 2026 | 266.75 | 277.00 | 262.15 | 270.60 | 270.60 | 2.29% | 45,325 |
| Sep 22, 2026 | 253.00 | 277.00 | 253.00 | 264.55 | 264.55 | 3.75% | 101,420 |
| Sep 21, 2026 | 245.05 | 257.00 | 245.05 | 255.00 | 255.00 | 2.45% | 34,634 |
| Sep 18, 2026 | 248.95 | 253.75 | 244.95 | 248.90 | 248.90 | -0.02% | 11,664 |
| Sep 17, 2026 | 240.00 | 253.00 | 240.00 | 248.95 | 248.95 | 2.74% | 6,217 |
| Sep 16, 2026 | 243.50 | 243.85 | 235.00 | 242.30 | 242.30 | 0.35% | 15,157 |
| Sep 15, 2026 | 254.00 | 254.45 | 240.00 | 241.45 | 241.45 | -3.77% | 26,566 |
| Sep 11, 2026 | 248.00 | 253.80 | 242.40 | 250.90 | 250.90 | 0.68% | 16,946 |
| Sep 10, 2026 | 253.50 | 254.70 | 248.60 | 249.20 | 249.20 | -0.62% | 10,735 |
| Sep 9, 2026 | 260.00 | 264.70 | 248.00 | 250.75 | 250.75 | -3.82% | 109,423 |
| Sep 8, 2026 | 265.00 | 265.15 | 260.00 | 260.70 | 260.70 | -1.68% | 19,955 |
| Sep 7, 2026 | 270.75 | 278.90 | 262.00 | 265.15 | 265.15 | -0.79% | 50,770 |
| Sep 4, 2026 | 259.00 | 270.00 | 255.15 | 267.25 | 267.25 | 3.69% | 54,753 |
| Sep 3, 2026 | 262.95 | 262.95 | 254.10 | 257.75 | 257.75 | 0.96% | 14,690 |
| Sep 2, 2026 | 266.75 | 266.75 | 252.15 | 255.30 | 255.30 | -3.33% | 34,967 |
| Sep 1, 2026 | 259.60 | 266.90 | 255.05 | 264.10 | 264.10 | 2.69% | 87,226 |
| Aug 31, 2026 | 250.56 | 262.00 | 250.56 | 257.18 | 257.18 | 2.22% | 86,725 |
| Aug 28, 2026 | 239.00 | 259.90 | 239.00 | 251.59 | 251.59 | 4.95% | 77,078 |
| Aug 27, 2026 | 236.25 | 242.67 | 236.25 | 239.73 | 239.73 | 0.20% | 13,138 |
| Aug 26, 2026 | 239.01 | 245.76 | 237.60 | 239.24 | 239.24 | -1.00% | 22,380 |