Emkay Global Financial Services Limited EMKAY
NSE · India · Finance
INR 286.80+8.60 (+3.09%)
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 286.80 | +3.09% | INR 277.00 | INR 294.90 | INR 275.10 | 56.86K |
| 2026-09-30 | INR 278.20 | -1.56% | INR 284.70 | INR 289.05 | INR 277.05 | 41.97K |
| 2026-09-29 | INR 282.60 | -2.11% | INR 290.00 | INR 295.05 | INR 281.00 | 139.87K |
| 2026-09-28 | INR 288.70 | +6.79% | INR 273.20 | INR 292.90 | INR 273.20 | 282.77K |
| 2026-09-25 | INR 270.35 | -0.81% | INR 272.80 | INR 282.00 | INR 268.00 | 48.70K |
| 2026-09-24 | INR 272.55 | +0.72% | INR 267.15 | INR 276.00 | INR 266.05 | 39.40K |
| 2026-09-23 | INR 270.60 | +2.29% | INR 266.75 | INR 277.00 | INR 262.15 | 45.33K |
| 2026-09-22 | INR 264.55 | +3.75% | INR 253.00 | INR 277.00 | INR 253.00 | 101.42K |
| 2026-09-21 | INR 255.00 | +2.45% | INR 245.05 | INR 257.00 | INR 245.05 | 34.63K |
| 2026-09-18 | INR 248.90 | -0.02% | INR 248.95 | INR 253.75 | INR 244.95 | 11.66K |
| 2026-09-17 | INR 248.95 | +2.74% | INR 240.00 | INR 253.00 | INR 240.00 | 6.22K |
| 2026-09-16 | INR 242.30 | +0.35% | INR 243.50 | INR 243.85 | INR 235.00 | 15.16K |
| 2026-09-15 | INR 241.45 | -3.77% | INR 254.00 | INR 254.45 | INR 240.00 | 26.57K |
| 2026-09-11 | INR 250.90 | +0.68% | INR 248.00 | INR 253.80 | INR 242.40 | 16.95K |
| 2026-09-10 | INR 249.20 | -0.62% | INR 253.50 | INR 254.70 | INR 248.60 | 10.74K |
| 2026-09-09 | INR 250.75 | -3.82% | INR 260.00 | INR 264.70 | INR 248.00 | 109.42K |
| 2026-09-08 | INR 260.70 | -1.68% | INR 265.00 | INR 265.15 | INR 260.00 | 19.96K |
| 2026-09-07 | INR 265.15 | -0.79% | INR 270.75 | INR 278.90 | INR 262.00 | 50.77K |
| 2026-09-04 | INR 267.25 | +3.69% | INR 259.00 | INR 270.00 | INR 255.15 | 54.75K |
| 2026-09-03 | INR 257.75 | +0.96% | INR 262.95 | INR 262.95 | INR 254.10 | 14.69K |
| 2026-09-02 | INR 255.30 | -3.33% | INR 266.75 | INR 266.75 | INR 252.15 | 34.97K |
| 2026-09-01 | INR 264.10 | +2.69% | INR 259.60 | INR 266.90 | INR 255.05 | 87.23K |
| 2026-08-31 | INR 257.18 | +2.22% | INR 250.56 | INR 262.00 | INR 250.56 | 86.73K |
| 2026-08-28 | INR 251.59 | +4.95% | INR 239.00 | INR 259.90 | INR 239.00 | 77.08K |
| 2026-08-27 | INR 239.73 | +0.20% | INR 236.25 | INR 242.67 | INR 236.25 | 13.14K |
| 2026-08-26 | INR 239.24 | -1.00% | INR 239.01 | INR 245.76 | INR 237.60 | 22.38K |
| 2026-08-25 | INR 241.66 | -1.77% | INR 239.20 | INR 246.49 | INR 239.20 | 17.93K |
| 2026-08-24 | INR 246.01 | +2.57% | INR 239.00 | INR 252.39 | INR 239.00 | 39.24K |
| 2026-08-21 | INR 239.85 | +0.32% | INR 240.28 | INR 242.50 | INR 236.56 | 12.78K |
| 2026-08-20 | INR 239.09 | -0.46% | INR 240.19 | INR 243.92 | INR 236.60 | 12.53K |
| 2026-08-19 | INR 240.19 | +1.43% | INR 237.00 | INR 244.40 | INR 234.61 | 17.31K |
| 2026-08-18 | INR 236.80 | +0.64% | INR 235.29 | INR 242.89 | INR 232.51 | 6.35K |
| 2026-08-17 | INR 235.29 | -0.77% | INR 237.00 | INR 239.58 | INR 230.42 | 17.64K |
| 2026-08-14 | INR 237.11 | -1.55% | INR 238.11 | INR 242.50 | INR 234.49 | 22.11K |
| 2026-08-13 | INR 240.85 | -2.43% | INR 249.30 | INR 252.45 | INR 238.20 | 22.08K |
| 2026-08-12 | INR 246.85 | +3.29% | INR 238.99 | INR 250.90 | INR 234.95 | 48.49K |
| 2026-08-11 | INR 238.99 | -0.18% | INR 240.00 | INR 242.30 | INR 235.48 | 26.00K |
| 2026-08-10 | INR 239.42 | +0.23% | INR 242.30 | INR 242.30 | INR 238.50 | 6.31K |
| 2026-08-07 | INR 238.86 | -1.84% | INR 243.34 | INR 246.38 | INR 237.88 | 22.49K |
| 2026-08-06 | INR 243.34 | -2.58% | INR 252.20 | INR 255.00 | INR 241.00 | 21.85K |
| 2026-08-05 | INR 249.79 | +1.11% | INR 250.00 | INR 256.39 | INR 247.50 | 17.42K |
| 2026-08-04 | INR 247.05 | +2.36% | INR 243.49 | INR 260.00 | INR 243.49 | 61.95K |
| 2026-08-03 | INR 241.35 | -0.17% | INR 245.90 | INR 246.58 | INR 238.21 | 10.92K |
| 2026-07-31 | INR 241.75 | +2.20% | INR 240.35 | INR 242.60 | INR 239.10 | 10.35K |
| 2026-07-30 | INR 236.55 | -1.79% | INR 242.80 | INR 242.90 | INR 235.20 | 10.09K |
| 2026-07-29 | INR 240.85 | +4.35% | INR 234.00 | INR 241.85 | INR 233.85 | 20.26K |
| 2026-07-28 | INR 230.80 | -3.05% | INR 238.05 | INR 254.00 | INR 228.00 | 102.73K |
| 2026-07-27 | INR 238.05 | -0.61% | INR 239.50 | INR 255.75 | INR 234.80 | 108.35K |
| 2026-07-24 | INR 239.50 | +1.63% | INR 232.00 | INR 244.90 | INR 231.05 | 32.29K |
| 2026-07-23 | INR 235.65 | -0.82% | INR 236.00 | INR 241.95 | INR 234.00 | 30.41K |
| 2026-07-22 | INR 237.60 | -0.65% | INR 239.15 | INR 242.35 | INR 232.65 | 34.25K |
| 2026-07-21 | INR 239.15 | -1.38% | INR 245.50 | INR 247.45 | INR 237.50 | 17.63K |
| 2026-07-20 | INR 242.50 | -3.21% | INR 254.00 | INR 254.00 | INR 241.10 | 47.35K |
| 2026-07-17 | INR 250.55 | -1.80% | INR 256.50 | INR 263.90 | INR 249.00 | 42.09K |
| 2026-07-16 | INR 255.15 | -2.24% | INR 262.60 | INR 262.60 | INR 254.55 | 38.89K |
| 2026-07-15 | INR 261.00 | +0.48% | INR 263.60 | INR 270.65 | INR 259.40 | 22.24K |
| 2026-07-14 | INR 259.75 | -1.89% | INR 263.90 | INR 263.90 | INR 258.30 | 24.29K |
| 2026-07-13 | INR 264.75 | -2.25% | INR 270.45 | INR 274.70 | INR 263.00 | 30.37K |
| 2026-07-10 | INR 270.85 | +2.17% | INR 266.00 | INR 272.00 | INR 263.05 | 11.95K |
| 2026-07-09 | INR 265.10 | +3.70% | INR 252.95 | INR 267.80 | INR 252.95 | 29.55K |
| 2026-07-08 | INR 255.65 | -2.59% | INR 261.15 | INR 263.40 | INR 252.35 | 22.74K |
| 2026-07-07 | INR 262.45 | -0.51% | INR 263.80 | INR 266.60 | INR 256.80 | 37.43K |
| 2026-07-06 | INR 263.80 | +1.79% | INR 259.15 | INR 271.35 | INR 252.40 | 71.85K |
| 2026-07-03 | INR 259.15 | -1.80% | INR 265.90 | INR 272.05 | INR 257.05 | 83.85K |
| 2026-07-02 | INR 263.90 | -3.40% | INR 274.55 | INR 277.80 | INR 262.55 | 110.19K |
| 2026-07-01 | INR 273.20 | +0.98% | INR 270.00 | INR 276.00 | INR 270.00 | 20.48K |
| 2026-06-30 | INR 270.54 | -1.32% | INR 279.80 | INR 279.80 | INR 269.30 | 33.37K |
| 2026-06-29 | INR 274.15 | -1.83% | INR 276.90 | INR 288.60 | INR 238.98 | 88.18K |
| 2026-06-26 | INR 279.27 | 0.00% | INR 279.27 | INR 279.27 | INR 279.27 | 0 |
| 2026-06-25 | INR 279.27 | -2.96% | INR 286.00 | INR 290.60 | INR 278.70 | 26.10K |
| 2026-06-24 | INR 287.80 | +0.61% | INR 286.05 | INR 290.00 | INR 280.82 | 55.27K |
| 2026-06-23 | INR 286.05 | -2.59% | INR 293.15 | INR 301.07 | INR 285.01 | 65.84K |
| 2026-06-22 | INR 293.65 | +1.14% | INR 295.90 | INR 297.00 | INR 290.11 | 35.46K |
| 2026-06-19 | INR 290.35 | -0.35% | INR 292.98 | INR 297.89 | INR 287.11 | 53.66K |
| 2026-06-18 | INR 291.37 | +0.24% | INR 290.70 | INR 299.85 | INR 290.11 | 30.64K |
| 2026-06-17 | INR 290.68 | -0.63% | INR 295.43 | INR 300.00 | INR 289.01 | 47.91K |
| 2026-06-16 | INR 292.53 | +0.57% | INR 293.75 | INR 297.90 | INR 290.04 | 50.47K |
| 2026-06-15 | INR 290.87 | +0.06% | INR 300.00 | INR 304.00 | INR 285.00 | 152.89K |
| 2026-06-12 | INR 290.69 | +9.74% | INR 271.89 | INR 304.00 | INR 267.70 | 321.95K |
| 2026-06-11 | INR 264.90 | +0.11% | INR 261.00 | INR 279.90 | INR 256.00 | 103.42K |
| 2026-06-10 | INR 264.60 | -6.75% | INR 283.74 | INR 287.15 | INR 262.00 | 108.15K |
| 2026-06-09 | INR 283.74 | +2.12% | INR 276.71 | INR 286.76 | INR 274.21 | 66.94K |
| 2026-06-08 | INR 277.86 | -4.80% | INR 290.00 | INR 290.01 | INR 272.00 | 120.32K |
| 2026-06-05 | INR 291.86 | -2.71% | INR 295.11 | INR 315.00 | INR 286.51 | 469.19K |
| 2026-06-04 | INR 300.00 | +0.96% | INR 308.00 | INR 325.98 | INR 292.00 | 1.69M |
| 2026-06-03 | INR 297.15 | +20.00% | INR 257.00 | INR 297.15 | INR 250.31 | 1.66M |
| 2026-06-02 | INR 247.63 | +13.51% | INR 218.50 | INR 259.70 | INR 215.21 | 549.12K |
| 2026-06-01 | INR 218.16 | -0.72% | INR 220.00 | INR 224.76 | INR 212.00 | 45.36K |
| 2026-05-29 | INR 219.75 | -1.85% | INR 222.23 | INR 227.38 | INR 218.00 | 63.61K |
| 2026-05-28 | INR 223.90 | 0.00% | INR 223.90 | INR 223.90 | INR 223.90 | 0 |