Emerald Finance Limited (BOM:538882)
India
· Delayed Price · Currency is INR 63.92
-2.60 (-3.91%)
At close: Apr 28, 2026
Emerald Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.34 | 66.34 | 62.03 | 63.73 | 63.73 | -0.30% | 33,469 |
| Apr 28, 2026 | 67.60 | 68.86 | 63.00 | 63.92 | 63.92 | -3.91% | 60,212 |
| Apr 27, 2026 | 62.93 | 67.50 | 61.40 | 66.52 | 66.52 | 8.22% | 77,447 |
| Apr 24, 2026 | 66.49 | 66.49 | 61.11 | 61.47 | 61.47 | -7.34% | 86,418 |
| Apr 23, 2026 | 67.70 | 67.70 | 64.33 | 66.34 | 66.34 | -0.26% | 31,642 |
| Apr 22, 2026 | 66.64 | 67.72 | 66.00 | 66.51 | 66.51 | -0.20% | 12,553 |
| Apr 21, 2026 | 64.42 | 68.90 | 64.42 | 66.64 | 66.64 | 3.45% | 23,785 |
| Apr 20, 2026 | 64.99 | 67.90 | 62.01 | 64.42 | 64.42 | 2.37% | 57,629 |
| Apr 17, 2026 | 65.00 | 66.00 | 62.00 | 62.93 | 62.93 | -3.60% | 55,070 |
| Apr 16, 2026 | 67.75 | 69.00 | 65.00 | 65.28 | 65.28 | -0.93% | 41,819 |
| Apr 15, 2026 | 65.15 | 67.97 | 65.15 | 65.89 | 65.89 | 2.54% | 38,017 |
| Apr 13, 2026 | 67.12 | 67.13 | 64.00 | 64.26 | 64.26 | -7.13% | 109,510 |
| Apr 10, 2026 | 68.79 | 70.35 | 67.31 | 69.19 | 69.19 | 2.41% | 31,890 |
| Apr 9, 2026 | 73.70 | 73.70 | 66.00 | 67.56 | 67.56 | -3.10% | 152,274 |
| Apr 8, 2026 | 64.99 | 71.00 | 63.51 | 69.72 | 69.72 | 11.95% | 94,242 |
| Apr 7, 2026 | 65.40 | 66.00 | 61.00 | 62.28 | 62.28 | -3.28% | 50,413 |
| Apr 6, 2026 | 63.95 | 65.00 | 62.40 | 64.39 | 64.39 | 3.21% | 46,217 |
| Apr 2, 2026 | 55.22 | 63.00 | 53.49 | 62.39 | 62.39 | 12.96% | 78,107 |
| Apr 1, 2026 | 49.29 | 55.57 | 48.12 | 55.23 | 55.23 | 19.26% | 109,907 |
| Mar 30, 2026 | 47.00 | 49.01 | 45.50 | 46.31 | 46.31 | -6.12% | 158,422 |
| Mar 27, 2026 | 52.01 | 53.00 | 49.00 | 49.33 | 49.33 | -6.66% | 90,357 |
| Mar 25, 2026 | 52.99 | 53.87 | 52.40 | 52.85 | 52.85 | 1.67% | 56,001 |
| Mar 24, 2026 | 55.90 | 55.90 | 50.10 | 51.98 | 51.98 | -2.07% | 215,766 |
| Mar 23, 2026 | 55.90 | 55.90 | 52.00 | 53.08 | 53.08 | -0.82% | 57,549 |
| Mar 20, 2026 | 49.45 | 55.00 | 49.01 | 53.52 | 53.52 | 9.65% | 101,748 |
| Mar 19, 2026 | 48.67 | 49.00 | 47.20 | 48.81 | 48.81 | -0.51% | 42,888 |
| Mar 18, 2026 | 48.50 | 49.79 | 47.00 | 49.06 | 49.06 | 3.66% | 85,653 |
| Mar 17, 2026 | 49.40 | 51.50 | 47.00 | 47.33 | 47.33 | 0.28% | 114,125 |
| Mar 16, 2026 | 50.00 | 50.80 | 45.60 | 47.20 | 47.20 | -4.49% | 149,794 |
| Mar 13, 2026 | 49.13 | 51.50 | 48.30 | 49.42 | 49.42 | -0.36% | 90,873 |
| Mar 12, 2026 | 48.60 | 51.95 | 48.02 | 49.60 | 49.60 | 1.87% | 93,864 |
| Mar 11, 2026 | 53.00 | 53.00 | 48.00 | 48.69 | 48.69 | -6.47% | 215,673 |
| Mar 10, 2026 | 55.85 | 56.00 | 51.50 | 52.06 | 52.06 | -4.62% | 148,878 |
| Mar 9, 2026 | 52.00 | 57.40 | 51.02 | 54.58 | 54.58 | 0.57% | 72,571 |
| Mar 6, 2026 | 56.00 | 56.80 | 52.80 | 54.27 | 54.27 | -3.57% | 121,855 |
| Mar 5, 2026 | 61.70 | 61.70 | 55.98 | 56.28 | 56.28 | -6.12% | 281,250 |
| Mar 4, 2026 | 58.22 | 62.43 | 58.22 | 59.95 | 59.95 | -1.58% | 78,981 |
| Mar 2, 2026 | 62.00 | 63.79 | 59.25 | 60.91 | 60.91 | -3.52% | 98,597 |
| Feb 27, 2026 | 64.40 | 64.50 | 62.50 | 63.13 | 63.13 | -0.28% | 20,432 |
| Feb 26, 2026 | 65.99 | 65.99 | 61.20 | 63.31 | 63.31 | -1.17% | 28,995 |
| Feb 25, 2026 | 65.00 | 65.00 | 63.30 | 64.06 | 64.06 | 0.96% | 34,538 |
| Feb 24, 2026 | 65.20 | 65.20 | 63.30 | 63.45 | 63.45 | -2.68% | 20,772 |
| Feb 23, 2026 | 65.00 | 65.70 | 64.00 | 65.20 | 65.20 | 1.57% | 35,524 |
| Feb 20, 2026 | 62.50 | 69.80 | 61.36 | 64.19 | 64.19 | 3.80% | 69,651 |
| Feb 19, 2026 | 63.29 | 63.35 | 61.40 | 61.84 | 61.84 | -1.81% | 39,193 |
| Feb 18, 2026 | 64.90 | 64.90 | 62.37 | 62.98 | 62.98 | -0.96% | 77,333 |
| Feb 17, 2026 | 63.99 | 64.87 | 62.05 | 63.59 | 63.59 | 1.37% | 19,126 |
| Feb 16, 2026 | 64.60 | 64.60 | 62.00 | 62.73 | 62.73 | -0.51% | 26,372 |
| Feb 13, 2026 | 66.62 | 66.62 | 61.27 | 63.05 | 63.05 | -3.25% | 55,418 |
| Feb 12, 2026 | 64.90 | 68.50 | 64.25 | 65.17 | 65.17 | 0.68% | 38,437 |
| Feb 11, 2026 | 67.00 | 68.85 | 63.25 | 64.73 | 64.73 | -3.43% | 28,261 |
| Feb 10, 2026 | 64.00 | 68.99 | 62.11 | 67.03 | 67.03 | 6.80% | 93,803 |
| Feb 9, 2026 | 65.11 | 66.90 | 60.25 | 62.76 | 62.76 | -4.05% | 222,549 |
| Feb 6, 2026 | 67.70 | 67.70 | 64.50 | 65.41 | 65.41 | -1.03% | 57,546 |
| Feb 5, 2026 | 71.39 | 71.39 | 65.25 | 66.09 | 66.09 | -4.59% | 41,439 |
| Feb 4, 2026 | 68.49 | 70.00 | 66.20 | 69.27 | 69.27 | 2.49% | 28,836 |
| Feb 3, 2026 | 70.00 | 70.00 | 65.00 | 67.59 | 67.59 | 0.97% | 92,976 |
| Feb 2, 2026 | 68.50 | 68.50 | 65.00 | 66.94 | 66.94 | 0.45% | 25,567 |
| Feb 1, 2026 | 68.98 | 71.00 | 65.21 | 66.64 | 66.64 | -3.46% | 81,676 |
| Jan 30, 2026 | 68.80 | 70.40 | 68.00 | 69.03 | 69.03 | -1.50% | 63,242 |
| Jan 29, 2026 | 71.64 | 72.27 | 68.70 | 70.08 | 70.08 | -2.68% | 75,904 |
| Jan 28, 2026 | 75.90 | 75.90 | 70.64 | 72.01 | 72.01 | -0.70% | 25,319 |
| Jan 27, 2026 | 74.99 | 75.03 | 72.45 | 72.52 | 72.52 | -1.36% | 16,149 |
| Jan 23, 2026 | 73.99 | 75.68 | 72.14 | 73.52 | 73.52 | 0.98% | 64,786 |
| Jan 22, 2026 | 68.99 | 73.78 | 67.03 | 72.81 | 72.81 | 6.57% | 79,636 |
| Jan 21, 2026 | 69.36 | 70.00 | 64.00 | 68.32 | 68.32 | -1.17% | 104,886 |
| Jan 20, 2026 | 72.94 | 74.40 | 68.01 | 69.13 | 69.13 | -6.16% | 115,051 |
| Jan 19, 2026 | 77.10 | 78.50 | 72.10 | 73.67 | 73.67 | -7.83% | 180,614 |
| Jan 16, 2026 | 77.90 | 80.80 | 77.21 | 79.93 | 79.93 | 2.51% | 57,260 |
| Jan 14, 2026 | 77.25 | 79.00 | 77.25 | 77.97 | 77.97 | -0.08% | 30,963 |
| Jan 13, 2026 | 76.80 | 78.32 | 76.50 | 78.03 | 78.03 | 2.62% | 27,409 |
| Jan 12, 2026 | 77.15 | 78.98 | 75.00 | 76.04 | 76.04 | -0.46% | 45,082 |
| Jan 9, 2026 | 78.00 | 79.10 | 75.00 | 76.39 | 76.39 | -2.58% | 52,533 |
| Jan 8, 2026 | 79.04 | 81.90 | 77.51 | 78.41 | 78.41 | 0.19% | 55,884 |
| Jan 7, 2026 | 79.62 | 82.50 | 77.00 | 78.26 | 78.26 | -0.74% | 33,891 |
| Jan 6, 2026 | 79.00 | 80.31 | 77.00 | 78.84 | 78.84 | -0.86% | 26,038 |
| Jan 5, 2026 | 80.00 | 80.95 | 77.03 | 79.52 | 79.52 | -0.50% | 34,885 |
| Jan 2, 2026 | 82.20 | 83.14 | 78.90 | 79.92 | 79.92 | -1.95% | 35,125 |
| Jan 1, 2026 | 80.29 | 83.89 | 78.00 | 81.51 | 81.51 | 2.53% | 73,652 |
| Dec 31, 2025 | 78.50 | 80.00 | 78.05 | 79.50 | 79.50 | 0.89% | 32,035 |
| Dec 30, 2025 | 77.40 | 79.95 | 76.26 | 78.80 | 78.80 | 2.39% | 19,545 |
| Dec 29, 2025 | 80.91 | 81.68 | 76.00 | 76.96 | 76.96 | -4.88% | 58,684 |
| Dec 26, 2025 | 78.08 | 84.00 | 75.11 | 80.91 | 80.91 | 4.64% | 77,194 |
| Dec 24, 2025 | 72.91 | 82.89 | 72.91 | 77.32 | 77.32 | 5.54% | 65,919 |
| Dec 23, 2025 | 72.87 | 74.32 | 72.26 | 73.26 | 73.26 | 0.54% | 15,413 |
| Dec 22, 2025 | 73.23 | 74.68 | 72.57 | 72.87 | 72.87 | 0.50% | 28,973 |
| Dec 19, 2025 | 75.99 | 75.99 | 72.00 | 72.51 | 72.51 | -1.76% | 52,793 |
| Dec 18, 2025 | 74.01 | 74.20 | 72.00 | 73.81 | 73.81 | -1.51% | 47,319 |
| Dec 17, 2025 | 75.90 | 76.33 | 74.08 | 74.94 | 74.94 | -0.86% | 15,882 |
| Dec 16, 2025 | 73.20 | 75.97 | 73.20 | 75.59 | 75.59 | 1.96% | 25,204 |
| Dec 15, 2025 | 75.00 | 76.00 | 73.00 | 74.14 | 74.14 | -1.15% | 27,288 |
| Dec 12, 2025 | 75.00 | 75.45 | 72.50 | 75.00 | 75.00 | 1.45% | 100,574 |
| Dec 11, 2025 | 76.45 | 76.45 | 72.90 | 73.93 | 73.93 | -1.43% | 98,950 |
| Dec 10, 2025 | 75.01 | 76.70 | 74.32 | 75.00 | 75.00 | -0.48% | 23,447 |
| Dec 9, 2025 | 73.63 | 76.90 | 72.20 | 75.36 | 75.36 | 2.35% | 42,866 |
| Dec 8, 2025 | 75.25 | 77.50 | 73.25 | 73.63 | 73.63 | -3.47% | 62,186 |
| Dec 5, 2025 | 77.99 | 78.00 | 75.09 | 76.28 | 76.28 | -0.34% | 57,253 |
| Dec 4, 2025 | 76.70 | 79.00 | 76.11 | 76.54 | 76.54 | -0.26% | 40,697 |
| Dec 3, 2025 | 78.30 | 80.30 | 75.20 | 76.74 | 76.74 | -2.34% | 33,190 |
| Dec 2, 2025 | 81.27 | 81.27 | 77.00 | 78.58 | 78.58 | -1.38% | 25,787 |