Skip to main content
logo
Emkay Global Financial Services Limited (NSE:EMKAY)
India flag India · Delayed Price · Currency is INR
222.60
+2.64 (1.20%)
May 27, 2026, 3:29 PM IST

NSE:EMKAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026220.23231.32220.23223.90223.901.79%41,566
May 26, 2026224.24227.00218.58219.96219.96-1.91%32,380
May 25, 2026227.80228.50220.56224.24224.240.96%23,949
May 22, 2026231.70231.70216.61222.11222.11-0.41%33,211
May 21, 2026223.00231.90221.15223.03223.031.44%52,000
May 20, 2026219.90221.82213.15219.86219.860.71%31,368
May 19, 2026211.30224.68208.74218.32218.324.90%65,538
May 18, 2026200.81225.00200.81208.13208.136.93%591,075
May 15, 2026208.61209.25193.30194.64194.64-4.34%69,338
May 14, 2026213.18215.90202.02203.47203.47-4.50%59,309
May 13, 2026210.10216.39210.10213.06213.061.41%17,930
May 12, 2026221.00221.00209.00210.10210.10-3.44%35,123
May 11, 2026229.98229.98216.52217.59217.59-4.27%34,718
May 8, 2026239.39239.39225.50227.30227.30-4.97%40,521
May 7, 2026234.00247.00232.10239.20239.202.65%30,940
May 6, 2026229.89237.40225.74233.03233.034.60%23,842
May 5, 2026226.30228.00220.81222.78222.78-1.56%14,572
May 4, 2026221.01230.00221.01226.30226.301.31%9,729
Apr 30, 2026222.60225.64220.00223.38223.38-0.89%17,038
Apr 29, 2026229.12230.46224.12225.38225.38-1.21%24,533
Apr 28, 2026234.03237.36226.51228.15228.15-2.45%18,370
Apr 27, 2026223.40236.69223.40233.88233.884.26%21,025
Apr 24, 2026236.99239.46223.31224.33224.33-4.61%21,726
Apr 23, 2026239.99243.05233.61235.18235.18-3.58%25,714
Apr 22, 2026246.06249.00237.50243.91243.911.64%35,034
Apr 21, 2026230.13248.00228.11239.98239.983.58%32,456
Apr 20, 2026243.84243.84231.01231.69231.69-4.08%33,023
Apr 17, 2026231.71253.80231.22241.54241.544.21%79,390
Apr 16, 2026238.80245.81228.50231.78231.78-1.58%47,212
Apr 15, 2026219.97245.61218.00235.50235.509.71%86,928
Apr 13, 2026214.00217.99206.00214.66214.66-1.08%40,800
Apr 10, 2026216.00223.25213.05217.00217.000.34%27,239
Apr 9, 2026218.89226.58213.00216.26216.261.46%43,356
Apr 8, 2026198.43225.64198.43213.14213.149.02%198,282
Apr 7, 2026202.00206.61194.01195.50195.50-5.02%61,862
Apr 6, 2026204.73210.00197.00205.84205.840.54%46,914
Apr 2, 2026200.85208.80190.43204.73204.734.31%49,578
Apr 1, 2026192.01204.59192.01196.28196.284.23%41,982
Mar 30, 2026201.99202.49186.00188.31188.31-5.05%69,516
Mar 27, 2026206.00207.02196.51198.33198.33-3.68%125,962
Mar 25, 2026206.99209.47204.60205.90205.900.96%44,252
Mar 24, 2026225.00225.00202.52203.94203.94-2.64%48,889
Mar 23, 2026212.02218.48206.60209.48209.48-5.92%40,749
Mar 20, 2026225.00233.60219.20222.67222.671.97%14,401
Mar 19, 2026227.00228.93216.90218.36218.36-6.09%22,355
Mar 18, 2026226.21237.20221.00232.53232.531.28%14,941
Mar 17, 2026215.01236.60214.92229.60229.606.02%27,221
Mar 16, 2026215.99225.00206.50216.56216.562.94%33,458
Mar 13, 2026218.00218.00208.50210.37210.37-4.03%26,240
Mar 12, 2026220.98222.10215.61219.20219.20-0.27%24,405