NSE:EMKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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