NSE:EMKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	210.10	216.39	210.10	213.06	213.06	1.41%	17,930
May 12, 2026	221.00	221.00	209.00	210.10	210.10	-3.44%	35,123
May 11, 2026	229.98	229.98	216.52	217.59	217.59	-4.27%	34,718
May 8, 2026	239.39	239.39	225.50	227.30	227.30	-4.97%	40,521
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