NSE:EMKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	232.00	244.90	231.05	239.50	239.50	1.63%	32,291
Jul 23, 2026	236.00	241.95	234.00	235.65	235.65	-0.82%	30,409
Jul 22, 2026	239.15	242.35	232.65	237.60	237.60	-0.65%	34,246
Jul 21, 2026	245.50	247.45	237.50	239.15	239.15	-1.38%	17,632
Jul 20, 2026	254.00	254.00	241.10	242.50	242.50	-3.21%	47,348
Jul 17, 2026	256.50	263.90	249.00	250.55	250.55	-1.80%	42,093
Jul 16, 2026	262.60	262.60	254.55	255.15	255.15	-2.24%	38,887
Jul 15, 2026	263.60	270.65	259.40	261.00	261.00	0.48%	22,236
Jul 14, 2026	263.90	263.90	258.30	259.75	259.75	-1.89%	24,285
Jul 13, 2026	270.45	274.70	263.00	264.75	264.75	-2.25%	30,373
Jul 10, 2026	266.00	272.00	263.05	270.85	270.85	2.17%	11,950
Jul 9, 2026	252.95	267.80	252.95	265.10	265.10	3.70%	29,554
Jul 8, 2026	261.15	263.40	252.35	255.65	255.65	-2.59%	22,739
Jul 7, 2026	263.80	266.60	256.80	262.45	262.45	-0.51%	37,429
Jul 6, 2026	259.15	271.35	252.40	263.80	263.80	1.79%	71,852
Jul 3, 2026	265.90	272.05	257.05	259.15	259.15	-1.80%	83,851
Jul 2, 2026	274.55	277.80	262.55	263.90	263.90	-3.40%	110,186
Jul 1, 2026	270.00	276.00	270.00	273.20	273.20	0.98%	20,475
Jun 30, 2026	279.80	279.80	269.30	270.54	270.54	-1.32%	33,373
Jun 29, 2026	276.90	288.60	238.98	274.15	274.15	-1.83%	88,182
Jun 25, 2026	286.00	290.60	278.70	279.27	279.27	-2.96%	26,098
Jun 24, 2026	286.05	290.00	280.82	287.80	287.80	0.61%	55,272
Jun 23, 2026	293.15	301.07	285.01	286.05	286.05	-2.59%	65,844
Jun 22, 2026	295.90	297.00	290.11	293.65	293.65	1.14%	35,459
Jun 19, 2026	292.98	297.89	287.11	290.35	290.35	-0.35%	53,663
Jun 18, 2026	290.70	299.85	290.11	291.37	291.37	0.24%	30,644
Jun 17, 2026	295.43	300.00	289.01	290.68	290.68	-0.63%	47,909
Jun 16, 2026	293.75	297.90	290.04	292.53	292.53	0.57%	50,468
Jun 15, 2026	300.00	304.00	285.00	290.87	290.87	0.06%	152,887
Jun 12, 2026	271.89	304.00	267.70	290.69	290.69	9.74%	321,951
Jun 11, 2026	261.00	279.90	256.00	264.90	264.90	0.11%	103,423
Jun 10, 2026	283.74	287.15	262.00	264.60	264.60	-6.75%	108,148
Jun 9, 2026	276.71	286.76	274.21	283.74	283.74	2.12%	66,944
Jun 8, 2026	290.00	290.01	272.00	277.86	277.86	-4.80%	120,317
Jun 5, 2026	295.11	315.00	286.51	291.86	291.86	-2.71%	469,190
Jun 4, 2026	308.00	325.98	292.00	300.00	300.00	0.96%	1,693,728
Jun 3, 2026	257.00	297.15	250.31	297.15	297.15	20.00%	1,664,669
Jun 2, 2026	218.50	259.70	215.21	247.63	247.63	13.51%	549,118
Jun 1, 2026	220.00	224.76	212.00	218.16	218.16	-0.72%	45,363
May 29, 2026	222.23	227.38	218.00	219.75	219.75	-1.85%	63,607
May 27, 2026	220.23	231.32	220.23	223.90	223.90	1.79%	41,566
May 26, 2026	224.24	227.00	218.58	219.96	219.96	-1.91%	32,380
May 25, 2026	227.80	228.50	220.56	224.24	224.24	0.96%	23,949
May 22, 2026	231.70	231.70	216.61	222.11	222.11	-0.41%	33,211
May 21, 2026	223.00	231.90	221.15	223.03	223.03	1.44%	52,000
May 20, 2026	219.90	221.82	213.15	219.86	219.86	0.71%	31,368
May 19, 2026	211.30	224.68	208.74	218.32	218.32	4.90%	65,538
May 18, 2026	200.81	225.00	200.81	208.13	208.13	6.93%	591,075
May 15, 2026	208.61	209.25	193.30	194.64	194.64	-4.34%	69,338
May 14, 2026	213.18	215.90	202.02	203.47	203.47	-4.50%	59,309