Electronics Mart India Limited EMIL
NSE · India · Retail Trade
INR 204.00-1.36 (-0.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 204.05 | -0.64% | INR 204.00 | INR 207.15 | INR 197.73 | 4.02M |
| 2026-09-30 | INR 205.36 | +7.12% | INR 192.00 | INR 208.98 | INR 192.00 | 14.31M |
| 2026-09-29 | INR 191.71 | -0.61% | INR 193.00 | INR 198.00 | INR 189.80 | 2.51M |
| 2026-09-28 | INR 192.89 | -3.66% | INR 203.50 | INR 204.50 | INR 190.15 | 4.33M |
| 2026-09-25 | INR 200.22 | +5.85% | INR 189.96 | INR 202.40 | INR 189.21 | 6.78M |
| 2026-09-24 | INR 189.16 | -1.13% | INR 191.62 | INR 194.40 | INR 188.11 | 2.79M |
| 2026-09-23 | INR 191.32 | -0.67% | INR 194.35 | INR 195.89 | INR 186.32 | 3.82M |
| 2026-09-22 | INR 192.61 | +0.70% | INR 191.28 | INR 195.03 | INR 190.21 | 1.94M |
| 2026-09-21 | INR 191.28 | -2.55% | INR 197.28 | INR 197.78 | INR 188.81 | 3.56M |
| 2026-09-18 | INR 196.28 | +6.06% | INR 186.85 | INR 202.86 | INR 185.10 | 15.75M |
| 2026-09-17 | INR 185.07 | +2.29% | INR 180.50 | INR 188.10 | INR 180.10 | 1.96M |
| 2026-09-16 | INR 180.93 | -2.23% | INR 184.30 | INR 185.74 | INR 173.71 | 2.12M |
| 2026-09-15 | INR 185.06 | -1.76% | INR 190.49 | INR 191.82 | INR 183.50 | 1.40M |
| 2026-09-14 | INR 188.38 | 0.00% | INR 188.38 | INR 188.38 | INR 188.38 | 0 |
| 2026-09-11 | INR 188.38 | -1.79% | INR 191.85 | INR 192.97 | INR 185.50 | 2.34M |
| 2026-09-10 | INR 191.82 | +5.02% | INR 182.40 | INR 196.40 | INR 180.23 | 7.12M |
| 2026-09-09 | INR 182.65 | -1.81% | INR 186.40 | INR 188.40 | INR 181.05 | 1.90M |
| 2026-09-08 | INR 186.02 | +4.36% | INR 179.75 | INR 189.80 | INR 175.65 | 6.30M |
| 2026-09-07 | INR 178.24 | +2.59% | INR 173.74 | INR 182.40 | INR 171.00 | 1.70M |
| 2026-09-04 | INR 173.74 | -1.37% | INR 175.40 | INR 176.67 | INR 167.54 | 1.64M |
| 2026-09-03 | INR 176.16 | -0.16% | INR 178.91 | INR 183.00 | INR 173.97 | 1.31M |
| 2026-09-02 | INR 176.44 | +0.42% | INR 173.00 | INR 179.39 | INR 173.00 | 942.55K |
| 2026-09-01 | INR 175.70 | -2.72% | INR 182.45 | INR 182.45 | INR 172.08 | 957.85K |
| 2026-08-31 | INR 180.61 | +1.84% | INR 176.47 | INR 182.45 | INR 176.30 | 1.21M |
| 2026-08-28 | INR 177.35 | -0.92% | INR 178.00 | INR 181.00 | INR 176.20 | 724.33K |
| 2026-08-27 | INR 178.99 | -3.01% | INR 185.46 | INR 185.89 | INR 177.88 | 661.66K |
| 2026-08-26 | INR 184.54 | +2.33% | INR 180.01 | INR 186.10 | INR 179.04 | 1.16M |
| 2026-08-25 | INR 180.34 | -1.71% | INR 183.00 | INR 184.51 | INR 176.72 | 1.33M |
| 2026-08-24 | INR 183.48 | -1.73% | INR 188.20 | INR 189.85 | INR 182.00 | 1.47M |
| 2026-08-21 | INR 186.71 | -2.28% | INR 191.58 | INR 191.58 | INR 185.20 | 2.21M |
| 2026-08-20 | INR 191.06 | -0.09% | INR 192.95 | INR 194.00 | INR 188.50 | 1.42M |
| 2026-08-19 | INR 191.24 | -0.06% | INR 191.29 | INR 194.35 | INR 189.16 | 1.18M |
| 2026-08-18 | INR 191.35 | -0.56% | INR 191.00 | INR 195.40 | INR 190.25 | 2.20M |
| 2026-08-17 | INR 192.42 | +1.57% | INR 189.44 | INR 193.99 | INR 187.50 | 3.24M |
| 2026-08-14 | INR 189.44 | -1.22% | INR 191.78 | INR 194.50 | INR 186.10 | 3.87M |
| 2026-08-13 | INR 191.78 | -0.95% | INR 193.00 | INR 196.74 | INR 189.50 | 10.55M |
| 2026-08-12 | INR 193.61 | +4.80% | INR 185.02 | INR 195.00 | INR 183.01 | 31.60M |
| 2026-08-11 | INR 184.75 | +2.20% | INR 180.90 | INR 188.84 | INR 178.10 | 44.14M |
| 2026-08-10 | INR 180.77 | +9.01% | INR 172.00 | INR 189.60 | INR 172.00 | 101.22M |
| 2026-08-07 | INR 165.83 | +10.72% | INR 151.00 | INR 172.00 | INR 143.99 | 51.36M |
| 2026-08-06 | INR 149.78 | +1.50% | INR 149.00 | INR 153.00 | INR 147.53 | 9.56M |
| 2026-08-05 | INR 147.56 | +10.81% | INR 136.00 | INR 149.25 | INR 136.00 | 16.77M |
| 2026-08-04 | INR 133.17 | +1.39% | INR 132.90 | INR 136.30 | INR 131.67 | 4.99M |
| 2026-08-03 | INR 131.35 | +0.91% | INR 130.50 | INR 135.38 | INR 130.50 | 3.32M |
| 2026-07-31 | INR 130.16 | +0.22% | INR 130.43 | INR 136.00 | INR 129.00 | 5.46M |
| 2026-07-30 | INR 129.87 | -1.96% | INR 132.19 | INR 133.49 | INR 128.88 | 2.33M |
| 2026-07-29 | INR 132.46 | +4.35% | INR 127.15 | INR 133.99 | INR 127.15 | 1.20M |
| 2026-07-28 | INR 126.94 | +1.01% | INR 125.80 | INR 132.57 | INR 124.59 | 2.01M |
| 2026-07-27 | INR 125.67 | -3.06% | INR 130.95 | INR 132.52 | INR 125.18 | 2.17M |
| 2026-07-24 | INR 129.64 | +1.39% | INR 127.85 | INR 130.13 | INR 125.60 | 490.98K |
| 2026-07-23 | INR 127.86 | -2.73% | INR 131.59 | INR 132.00 | INR 127.10 | 1.58M |
| 2026-07-22 | INR 131.45 | -1.46% | INR 134.36 | INR 135.00 | INR 130.93 | 755.80K |
| 2026-07-21 | INR 133.40 | +2.71% | INR 129.80 | INR 134.85 | INR 128.78 | 691.44K |
| 2026-07-20 | INR 129.88 | +0.86% | INR 129.00 | INR 131.40 | INR 127.98 | 391.62K |
| 2026-07-17 | INR 128.77 | -2.31% | INR 131.83 | INR 131.87 | INR 127.77 | 1.19M |
| 2026-07-16 | INR 131.82 | +0.15% | INR 131.80 | INR 134.51 | INR 130.57 | 833.95K |
| 2026-07-15 | INR 131.62 | -0.30% | INR 132.40 | INR 136.00 | INR 130.29 | 1.02M |
| 2026-07-14 | INR 132.01 | +0.14% | INR 130.01 | INR 132.80 | INR 127.40 | 662.51K |
| 2026-07-13 | INR 131.82 | -1.89% | INR 133.59 | INR 135.00 | INR 130.55 | 1.25M |
| 2026-07-10 | INR 134.36 | +1.78% | INR 132.00 | INR 136.53 | INR 131.99 | 1.02M |
| 2026-07-09 | INR 132.01 | +1.51% | INR 130.88 | INR 134.58 | INR 130.73 | 905.07K |
| 2026-07-08 | INR 130.05 | -2.74% | INR 133.00 | INR 136.55 | INR 128.51 | 1.49M |
| 2026-07-07 | INR 133.71 | -0.19% | INR 133.96 | INR 136.06 | INR 132.60 | 1.06M |
| 2026-07-06 | INR 133.96 | -4.78% | INR 140.60 | INR 140.60 | INR 132.31 | 2.78M |
| 2026-07-03 | INR 140.68 | +2.76% | INR 138.00 | INR 143.65 | INR 134.90 | 4.69M |
| 2026-07-02 | INR 136.90 | +7.10% | INR 129.39 | INR 138.00 | INR 127.10 | 6.40M |
| 2026-07-01 | INR 127.82 | +5.00% | INR 121.73 | INR 130.79 | INR 121.73 | 4.68M |
| 2026-06-30 | INR 121.73 | +4.66% | INR 116.76 | INR 123.00 | INR 116.41 | 2.87M |
| 2026-06-29 | INR 116.31 | -2.38% | INR 119.79 | INR 119.79 | INR 115.81 | 337.86K |
| 2026-06-26 | INR 119.14 | 0.00% | INR 119.14 | INR 119.14 | INR 119.14 | 0 |
| 2026-06-25 | INR 119.14 | -2.10% | INR 122.00 | INR 124.37 | INR 118.36 | 668.72K |
| 2026-06-24 | INR 121.69 | +1.76% | INR 120.50 | INR 122.90 | INR 119.12 | 781.11K |
| 2026-06-23 | INR 119.59 | -1.62% | INR 122.00 | INR 122.99 | INR 118.30 | 651.64K |
| 2026-06-22 | INR 121.56 | +0.58% | INR 121.80 | INR 124.00 | INR 120.60 | 925.47K |
| 2026-06-19 | INR 120.86 | +1.67% | INR 118.75 | INR 123.20 | INR 115.60 | 2.03M |
| 2026-06-18 | INR 118.88 | +0.35% | INR 119.10 | INR 120.25 | INR 117.65 | 850.57K |
| 2026-06-17 | INR 118.47 | +6.07% | INR 112.00 | INR 122.95 | INR 112.00 | 5.67M |
| 2026-06-16 | INR 111.69 | +1.59% | INR 110.99 | INR 112.00 | INR 109.21 | 532.71K |
| 2026-06-15 | INR 109.94 | +4.21% | INR 107.58 | INR 111.10 | INR 107.01 | 1.05M |
| 2026-06-12 | INR 105.50 | +3.88% | INR 102.91 | INR 106.00 | INR 101.00 | 1.54M |
| 2026-06-11 | INR 101.56 | -3.24% | INR 104.84 | INR 105.66 | INR 100.45 | 724.97K |
| 2026-06-10 | INR 104.96 | -1.60% | INR 107.00 | INR 107.63 | INR 104.07 | 339.70K |
| 2026-06-09 | INR 106.67 | -0.79% | INR 108.95 | INR 108.95 | INR 106.00 | 350.23K |
| 2026-06-08 | INR 107.52 | -3.52% | INR 111.05 | INR 111.05 | INR 106.10 | 535.27K |
| 2026-06-05 | INR 111.44 | +1.55% | INR 110.00 | INR 114.80 | INR 109.53 | 1.31M |
| 2026-06-04 | INR 109.74 | -1.45% | INR 111.36 | INR 112.86 | INR 109.10 | 538.74K |
| 2026-06-03 | INR 111.36 | -1.92% | INR 113.91 | INR 114.20 | INR 109.54 | 630.69K |
| 2026-06-02 | INR 113.54 | -0.26% | INR 113.51 | INR 115.49 | INR 112.50 | 448.84K |
| 2026-06-01 | INR 113.84 | -0.14% | INR 116.18 | INR 116.18 | INR 112.67 | 333.09K |
| 2026-05-29 | INR 114.00 | -1.73% | INR 116.25 | INR 117.65 | INR 113.60 | 424.18K |