Emkay Global Financial Services Limited (NSE:EMKAY)
India · Delayed Price · Currency is INR 267.25
+9.50 (3.69%)
Sep 4, 2026, 3:29 PM IST
NSE:EMKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 262.60 | 262.60 | 254.55 | 255.15 | 253.57 | -2.24% | 38,887 |
| Jul 15, 2026 | 263.60 | 270.65 | 259.40 | 261.00 | 259.38 | 0.48% | 22,236 |
| Jul 14, 2026 | 263.90 | 263.90 | 258.30 | 259.75 | 258.14 | -1.89% | 24,285 |
| Jul 13, 2026 | 270.45 | 274.70 | 263.00 | 264.75 | 263.11 | -2.25% | 30,373 |
| Jul 10, 2026 | 266.00 | 272.00 | 263.05 | 270.85 | 269.17 | 2.17% | 11,950 |
| Jul 9, 2026 | 252.95 | 267.80 | 252.95 | 265.10 | 263.46 | 3.70% | 29,554 |
| Jul 8, 2026 | 261.15 | 263.40 | 252.35 | 255.65 | 254.06 | -2.59% | 22,739 |
| Jul 7, 2026 | 263.80 | 266.60 | 256.80 | 262.45 | 260.82 | -0.51% | 37,429 |
| Jul 6, 2026 | 259.15 | 271.35 | 252.40 | 263.80 | 262.16 | 1.79% | 71,852 |
| Jul 3, 2026 | 265.90 | 272.05 | 257.05 | 259.15 | 257.54 | -1.80% | 83,851 |
| Jul 2, 2026 | 274.55 | 277.80 | 262.55 | 263.90 | 262.26 | -3.40% | 110,186 |
| Jul 1, 2026 | 270.00 | 276.00 | 270.00 | 273.20 | 271.50 | 0.98% | 20,475 |
| Jun 30, 2026 | 279.80 | 279.80 | 269.30 | 270.54 | 268.86 | -1.32% | 33,373 |
| Jun 29, 2026 | 276.90 | 288.60 | 238.98 | 274.15 | 272.45 | -1.83% | 88,182 |