Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 238.00
+4.97 (2.13%)
May 7, 2026, 3:29 PM IST
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 234.00 | 247.00 | 232.10 | 239.20 | 239.20 | 2.65% | 30,940 |
| May 6, 2026 | 229.89 | 237.40 | 225.74 | 233.03 | 233.03 | 4.60% | 23,842 |
| May 5, 2026 | 226.30 | 228.00 | 220.81 | 222.78 | 222.78 | -1.56% | 14,572 |
| May 4, 2026 | 221.01 | 230.00 | 221.01 | 226.30 | 226.30 | 1.31% | 9,729 |
| Apr 30, 2026 | 222.60 | 225.64 | 220.00 | 223.38 | 223.38 | -0.89% | 17,038 |
| Apr 29, 2026 | 229.12 | 230.46 | 224.12 | 225.38 | 225.38 | -1.21% | 24,533 |
| Apr 28, 2026 | 234.03 | 237.36 | 226.51 | 228.15 | 228.15 | -2.45% | 18,370 |
| Apr 27, 2026 | 223.40 | 236.69 | 223.40 | 233.88 | 233.88 | 4.26% | 21,025 |
| Apr 24, 2026 | 236.99 | 239.46 | 223.31 | 224.33 | 224.33 | -4.61% | 21,726 |
| Apr 23, 2026 | 239.99 | 243.05 | 233.61 | 235.18 | 235.18 | -3.58% | 25,714 |
| Apr 22, 2026 | 246.06 | 249.00 | 237.50 | 243.91 | 243.91 | 1.64% | 35,034 |
| Apr 21, 2026 | 230.13 | 248.00 | 228.11 | 239.98 | 239.98 | 3.58% | 32,456 |
| Apr 20, 2026 | 243.84 | 243.84 | 231.01 | 231.69 | 231.69 | -4.08% | 33,023 |
| Apr 17, 2026 | 231.71 | 253.80 | 231.22 | 241.54 | 241.54 | 4.21% | 79,390 |
| Apr 16, 2026 | 238.80 | 245.81 | 228.50 | 231.78 | 231.78 | -1.58% | 47,212 |
| Apr 15, 2026 | 219.97 | 245.61 | 218.00 | 235.50 | 235.50 | 9.71% | 86,928 |
| Apr 13, 2026 | 214.00 | 217.99 | 206.00 | 214.66 | 214.66 | -1.08% | 40,800 |
| Apr 10, 2026 | 216.00 | 223.25 | 213.05 | 217.00 | 217.00 | 0.34% | 27,239 |
| Apr 9, 2026 | 218.89 | 226.58 | 213.00 | 216.26 | 216.26 | 1.46% | 43,356 |
| Apr 8, 2026 | 198.43 | 225.64 | 198.43 | 213.14 | 213.14 | 9.02% | 198,282 |
| Apr 7, 2026 | 202.00 | 206.61 | 194.01 | 195.50 | 195.50 | -5.02% | 61,862 |
| Apr 6, 2026 | 204.73 | 210.00 | 197.00 | 205.84 | 205.84 | 0.54% | 46,914 |
| Apr 2, 2026 | 200.85 | 208.80 | 190.43 | 204.73 | 204.73 | 4.31% | 49,578 |
| Apr 1, 2026 | 192.01 | 204.59 | 192.01 | 196.28 | 196.28 | 4.23% | 41,982 |
| Mar 30, 2026 | 201.99 | 202.49 | 186.00 | 188.31 | 188.31 | -5.05% | 69,516 |
| 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 |