EMA Partners India Limited (NSE:EMAPARTNER)
India
· Delayed Price · Currency is INR 87.95
+0.85 (0.98%)
At close: Apr 28, 2026
EMA Partners India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.25 | 94.60 | 87.35 | 92.10 | 92.10 | 4.72% | 159,000 |
| Apr 28, 2026 | 87.10 | 88.90 | 87.00 | 87.95 | 87.95 | 0.98% | 34,000 |
| Apr 27, 2026 | 84.40 | 89.90 | 84.40 | 87.10 | 87.10 | 2.47% | 37,000 |
| Apr 24, 2026 | 85.00 | 86.70 | 83.45 | 85.00 | 85.00 | -0.99% | 38,000 |
| Apr 23, 2026 | 87.50 | 88.05 | 85.00 | 85.85 | 85.85 | -3.43% | 8,000 |
| Apr 22, 2026 | 86.05 | 93.50 | 85.00 | 88.90 | 88.90 | 5.83% | 43,000 |
| Apr 21, 2026 | 83.95 | 87.00 | 82.10 | 84.00 | 84.00 | 3.70% | 9,000 |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1,000 |
| Apr 15, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 6.58% | 3,000 |
| Apr 9, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 3,000 |
| Apr 8, 2026 | 75.50 | 80.70 | 74.50 | 76.00 | 76.00 | 1.74% | 19,000 |
| Apr 7, 2026 | 76.35 | 79.40 | 70.00 | 74.70 | 74.70 | 2.61% | 44,000 |
| Apr 6, 2026 | 75.00 | 77.50 | 72.00 | 72.80 | 72.80 | 3.26% | 28,000 |
| Apr 2, 2026 | 73.30 | 73.30 | 68.35 | 70.50 | 70.50 | -7.30% | 87,000 |
| Apr 1, 2026 | 78.95 | 79.00 | 76.05 | 76.05 | 76.05 | 2.15% | 5,000 |
| Mar 30, 2026 | 70.05 | 75.00 | 68.00 | 74.45 | 74.45 | 3.40% | 46,000 |
| Mar 27, 2026 | 67.20 | 72.00 | 65.25 | 72.00 | 72.00 | 4.73% | 18,000 |
| Mar 25, 2026 | 71.00 | 71.90 | 68.75 | 68.75 | 68.75 | -5.17% | 35,000 |
| Mar 24, 2026 | 72.00 | 74.70 | 70.70 | 72.50 | 72.50 | -0.34% | 5,000 |
| Mar 23, 2026 | 72.80 | 77.00 | 71.00 | 72.75 | 72.75 | -0.07% | 12,000 |
| Mar 20, 2026 | 72.60 | 76.00 | 72.60 | 72.80 | 72.80 | -0.34% | 132,000 |
| Mar 19, 2026 | 71.00 | 77.00 | 71.00 | 73.05 | 73.05 | -7.65% | 52,000 |
| Mar 18, 2026 | 72.35 | 80.00 | 72.35 | 79.10 | 79.10 | 0.13% | 30,000 |
| Mar 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,000 |
| Mar 16, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | -3.70% | 7,000 |
| Mar 12, 2026 | 81.20 | 81.20 | 80.80 | 81.00 | 81.00 | -1.22% | 5,000 |
| Mar 11, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.80% | 5,000 |
| Mar 10, 2026 | 84.25 | 84.25 | 80.00 | 81.35 | 81.35 | -5.41% | 10,000 |
| Mar 6, 2026 | 82.40 | 87.00 | 82.00 | 86.00 | 86.00 | 1.65% | 12,000 |
| Mar 5, 2026 | 84.00 | 84.60 | 82.00 | 84.60 | 84.60 | -0.24% | 8,000 |
| Mar 4, 2026 | 86.40 | 86.50 | 84.50 | 84.80 | 84.80 | 3.10% | 4,000 |
| Mar 2, 2026 | 85.95 | 85.95 | 80.60 | 82.25 | 82.25 | -5.89% | 28,000 |
| Feb 27, 2026 | 82.65 | 87.40 | 82.65 | 87.40 | 87.40 | 3.13% | 5,000 |
| Feb 26, 2026 | 84.05 | 84.75 | 84.00 | 84.75 | 84.75 | -5.25% | 10,000 |
| Feb 25, 2026 | 86.00 | 89.45 | 85.00 | 89.45 | 89.45 | 1.88% | 5,000 |
| Feb 24, 2026 | 89.80 | 89.80 | 87.80 | 87.80 | 87.80 | -1.07% | 2,000 |
| Feb 23, 2026 | 84.50 | 89.80 | 84.50 | 88.75 | 88.75 | 0.17% | 8,000 |
| Feb 20, 2026 | 77.00 | 88.95 | 77.00 | 88.60 | 88.60 | 3.02% | 10,000 |
| Feb 18, 2026 | 85.10 | 86.00 | 85.10 | 86.00 | 86.00 | 0.29% | 5,000 |
| Feb 17, 2026 | 83.75 | 86.50 | 83.75 | 85.75 | 85.75 | 2.39% | 3,000 |
| Feb 16, 2026 | 85.15 | 85.15 | 83.70 | 83.75 | 83.75 | -3.29% | 5,000 |
| Feb 13, 2026 | 87.30 | 91.00 | 85.15 | 86.60 | 86.60 | -5.36% | 18,000 |
| Feb 12, 2026 | 86.20 | 91.75 | 86.20 | 91.50 | 91.50 | 1.55% | 12,000 |
| Feb 11, 2026 | 93.95 | 93.95 | 90.05 | 90.10 | 90.10 | -1.85% | 16,000 |
| Feb 10, 2026 | 89.90 | 92.80 | 89.90 | 91.80 | 91.80 | 2.11% | 5,000 |
| Feb 9, 2026 | 85.10 | 90.00 | 85.10 | 89.90 | 89.90 | 5.76% | 7,000 |
| Feb 6, 2026 | 91.85 | 91.85 | 85.00 | 85.00 | 85.00 | -7.46% | 2,000 |
| Feb 5, 2026 | 92.65 | 92.65 | 85.60 | 91.85 | 91.85 | -0.86% | 5,000 |
| Feb 4, 2026 | 93.45 | 93.45 | 92.65 | 92.65 | 92.65 | 1.81% | 5,000 |
| Feb 3, 2026 | 87.90 | 91.50 | 87.00 | 91.00 | 91.00 | 10.64% | 17,000 |
| Feb 2, 2026 | 80.45 | 84.50 | 80.00 | 82.25 | 82.25 | 2.30% | 4,000 |
| Feb 1, 2026 | 81.50 | 83.50 | 75.50 | 80.40 | 80.40 | -2.13% | 24,000 |
| Jan 29, 2026 | 81.00 | 87.00 | 80.85 | 82.15 | 82.15 | 1.61% | 7,000 |
| Jan 28, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 2.02% | 1,000 |
| Jan 27, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -2.52% | 2,000 |
| Jan 23, 2026 | 81.40 | 81.40 | 81.20 | 81.30 | 81.30 | 0.37% | 4,000 |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.76% | 2,000 |
| Jan 21, 2026 | 86.00 | 86.00 | 82.60 | 83.30 | 83.30 | -5.88% | 7,000 |
| Jan 20, 2026 | 88.35 | 88.50 | 88.35 | 88.50 | 88.50 | -0.78% | 3,000 |
| Jan 16, 2026 | 93.00 | 93.00 | 89.20 | 89.20 | 89.20 | -2.62% | 4,000 |
| Jan 14, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - | 1,000 |
| Jan 13, 2026 | 86.40 | 91.60 | 86.40 | 91.60 | 91.60 | 5.29% | 3,000 |
| Jan 9, 2026 | 89.00 | 93.00 | 84.45 | 87.00 | 87.00 | -2.68% | 9,000 |
| Jan 8, 2026 | 87.55 | 89.40 | 87.55 | 89.40 | 89.40 | 0.34% | 2,000 |
| Jan 7, 2026 | 94.00 | 94.00 | 88.05 | 89.10 | 89.10 | -6.21% | 20,000 |
| Jan 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,000 |
| Jan 5, 2026 | 92.05 | 95.00 | 90.00 | 95.00 | 95.00 | -0.52% | 7,000 |
| Jan 2, 2026 | 96.05 | 96.05 | 95.50 | 95.50 | 95.50 | -0.52% | 6,000 |
| Jan 1, 2026 | 99.00 | 99.50 | 96.00 | 96.00 | 96.00 | -3.90% | 13,000 |
| Dec 31, 2025 | 95.35 | 99.90 | 95.35 | 99.90 | 99.90 | 2.10% | 12,000 |
| Dec 30, 2025 | 97.45 | 99.85 | 97.45 | 97.85 | 97.85 | 1.40% | 13,000 |
| Dec 29, 2025 | 94.90 | 97.00 | 94.90 | 96.50 | 96.50 | 6.04% | 18,000 |
| Dec 26, 2025 | 89.95 | 91.05 | 88.55 | 91.00 | 91.00 | 4.36% | 20,000 |
| Dec 24, 2025 | 86.50 | 88.30 | 86.50 | 87.20 | 87.20 | 2.29% | 5,000 |
| Dec 23, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.70% | 1,000 |
| Dec 22, 2025 | 88.60 | 89.00 | 85.25 | 85.85 | 85.85 | 2.81% | 8,000 |
| Dec 19, 2025 | 83.30 | 84.10 | 83.30 | 83.50 | 83.50 | -1.18% | 6,000 |
| Dec 18, 2025 | 84.00 | 85.00 | 82.15 | 84.50 | 84.50 | -2.87% | 13,000 |
| Dec 17, 2025 | 87.10 | 87.10 | 87.00 | 87.00 | 87.00 | 0.46% | 2,000 |
| Dec 16, 2025 | 90.95 | 90.95 | 86.00 | 86.60 | 86.60 | -4.78% | 54,000 |
| Dec 15, 2025 | 86.00 | 90.95 | 86.00 | 90.95 | 90.95 | 6.25% | 4,000 |
| Dec 12, 2025 | 87.00 | 87.00 | 85.00 | 85.60 | 85.60 | -0.47% | 51,000 |
| Dec 11, 2025 | 86.45 | 86.45 | 83.00 | 86.00 | 86.00 | -0.69% | 10,000 |
| Dec 10, 2025 | 86.70 | 86.70 | 86.50 | 86.60 | 86.60 | 0.17% | 3,000 |
| Dec 9, 2025 | 84.00 | 88.70 | 84.00 | 86.45 | 86.45 | 1.11% | 12,000 |
| Dec 8, 2025 | 88.70 | 88.70 | 85.50 | 85.50 | 85.50 | -2.29% | 6,000 |
| Dec 5, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.11% | 1,000 |
| Dec 4, 2025 | 88.15 | 89.30 | 83.00 | 87.60 | 87.60 | -1.57% | 41,000 |
| Dec 3, 2025 | 88.20 | 90.00 | 87.15 | 89.00 | 89.00 | 0.11% | 20,000 |
| Dec 2, 2025 | 89.00 | 89.00 | 88.80 | 88.90 | 88.90 | -1.50% | 4,000 |
| Dec 1, 2025 | 88.65 | 91.85 | 88.50 | 90.25 | 90.25 | -1.47% | 18,000 |
| Nov 28, 2025 | 86.50 | 92.00 | 86.50 | 91.60 | 91.60 | 0.22% | 6,000 |
| Nov 26, 2025 | 92.05 | 92.05 | 91.30 | 91.40 | 91.40 | -2.45% | 6,000 |
| Nov 25, 2025 | 92.50 | 93.70 | 91.25 | 93.70 | 93.70 | 5.22% | 13,000 |
| Nov 24, 2025 | 89.35 | 91.00 | 87.25 | 89.05 | 89.05 | -0.34% | 16,000 |
| Nov 21, 2025 | 89.15 | 90.15 | 89.05 | 89.35 | 89.35 | -1.87% | 14,000 |
| Nov 20, 2025 | 95.70 | 95.70 | 91.00 | 91.05 | 91.05 | -1.51% | 14,000 |
| Nov 19, 2025 | 95.00 | 95.00 | 89.00 | 92.45 | 92.45 | -1.39% | 29,000 |
| Nov 18, 2025 | 93.65 | 94.00 | 92.35 | 93.75 | 93.75 | -2.04% | 23,000 |
| Nov 17, 2025 | 96.50 | 97.95 | 90.40 | 95.70 | 95.70 | -2.35% | 28,000 |