Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 271.45
-1.10 (-0.40%)
Sep 25, 2026, 3:29 PM IST
NSE:EMKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 239.20 | 246.49 | 239.20 | 241.66 | 241.66 | -1.77% | 17,930 |
| Aug 24, 2026 | 239.00 | 252.39 | 239.00 | 246.01 | 246.01 | 2.57% | 39,238 |
| Aug 21, 2026 | 240.28 | 242.50 | 236.56 | 239.85 | 239.85 | 0.32% | 12,775 |
| Aug 20, 2026 | 240.19 | 243.92 | 236.60 | 239.09 | 239.09 | -0.46% | 12,526 |
| Aug 19, 2026 | 237.00 | 244.40 | 234.61 | 240.19 | 240.19 | 1.43% | 17,306 |
| Aug 18, 2026 | 235.29 | 242.89 | 232.51 | 236.80 | 236.80 | 0.64% | 6,354 |
| Aug 17, 2026 | 237.00 | 239.58 | 230.42 | 235.29 | 235.29 | -0.77% | 17,636 |
| Aug 14, 2026 | 238.11 | 242.50 | 234.49 | 237.11 | 237.11 | -1.55% | 22,111 |
| Aug 13, 2026 | 249.30 | 252.45 | 238.20 | 240.85 | 240.85 | -2.43% | 22,080 |
| Aug 12, 2026 | 238.99 | 250.90 | 234.95 | 246.85 | 246.85 | 3.29% | 48,493 |
| Aug 11, 2026 | 240.00 | 242.30 | 235.48 | 238.99 | 238.99 | -0.18% | 26,000 |
| Aug 10, 2026 | 242.30 | 242.30 | 238.50 | 239.42 | 239.42 | 0.23% | 6,314 |
| Aug 7, 2026 | 243.34 | 246.38 | 237.88 | 238.86 | 238.86 | -1.84% | 22,487 |
| Aug 6, 2026 | 252.20 | 255.00 | 241.00 | 243.34 | 243.34 | -2.58% | 21,848 |
| Aug 5, 2026 | 250.00 | 256.39 | 247.50 | 249.79 | 249.79 | 1.11% | 17,422 |
| Aug 4, 2026 | 243.49 | 260.00 | 243.49 | 247.05 | 247.05 | 2.36% | 61,947 |
| Aug 3, 2026 | 245.90 | 246.58 | 238.21 | 241.35 | 241.35 | 0.46% | 10,919 |
| Jul 31, 2026 | 240.35 | 242.60 | 239.10 | 241.75 | 240.25 | 2.20% | 10,348 |
| Jul 30, 2026 | 242.80 | 242.90 | 235.20 | 236.55 | 235.08 | -1.79% | 10,092 |
| Jul 29, 2026 | 234.00 | 241.85 | 233.85 | 240.85 | 239.36 | 4.35% | 20,259 |
| Jul 28, 2026 | 238.05 | 254.00 | 228.00 | 230.80 | 229.37 | -3.05% | 102,732 |
| Jul 27, 2026 | 239.50 | 255.75 | 234.80 | 238.05 | 236.57 | -0.61% | 108,351 |
| Jul 24, 2026 | 232.00 | 244.90 | 231.05 | 239.50 | 238.01 | 1.63% | 32,291 |
| Jul 23, 2026 | 236.00 | 241.95 | 234.00 | 235.65 | 234.19 | -0.82% | 30,409 |
| Jul 22, 2026 | 239.15 | 242.35 | 232.65 | 237.60 | 236.13 | -0.65% | 34,246 |
| Jul 21, 2026 | 245.50 | 247.45 | 237.50 | 239.15 | 237.67 | -1.38% | 17,632 |
| Jul 20, 2026 | 254.00 | 254.00 | 241.10 | 242.50 | 241.00 | -3.21% | 47,348 |
| Jul 17, 2026 | 256.50 | 263.90 | 249.00 | 250.55 | 249.00 | -1.80% | 42,093 |