Emkay Global Financial Services Limited (NSE:EMKAY)
India
· Delayed Price · Currency is INR 215.80
-13.54 (-5.90%)
Mar 9, 2026, 3:29 PM IST
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.71 | 235.00 | 225.00 | 229.34 | 229.34 | 0.23% | 14,131 |
| Mar 5, 2026 | 232.70 | 237.70 | 227.00 | 228.81 | 228.81 | 1.09% | 7,958 |
| Mar 4, 2026 | 230.80 | 230.80 | 222.62 | 226.34 | 226.34 | 0.02% | 17,276 |
| Mar 2, 2026 | 233.00 | 234.00 | 225.40 | 226.29 | 226.29 | -3.56% | 12,910 |
| Feb 27, 2026 | 243.80 | 247.00 | 233.00 | 234.65 | 234.65 | -3.73% | 11,275 |
| Feb 26, 2026 | 238.40 | 247.00 | 232.80 | 243.75 | 243.75 | 4.30% | 13,356 |
| Feb 25, 2026 | 244.35 | 246.90 | 232.55 | 233.70 | 233.70 | -0.97% | 10,136 |
| Feb 24, 2026 | 241.00 | 241.60 | 231.10 | 236.00 | 236.00 | 0.25% | 8,285 |
| Feb 23, 2026 | 233.25 | 241.80 | 233.25 | 235.40 | 235.40 | 0.94% | 10,430 |
| Feb 20, 2026 | 232.40 | 248.90 | 231.05 | 233.20 | 233.20 | -1.12% | 10,491 |
| Feb 19, 2026 | 245.60 | 245.60 | 232.35 | 235.85 | 235.85 | -2.58% | 14,575 |
| Feb 18, 2026 | 239.60 | 246.95 | 238.35 | 242.10 | 242.10 | -0.70% | 11,849 |
| Feb 17, 2026 | 234.30 | 248.00 | 233.40 | 243.80 | 243.80 | 4.05% | 12,488 |
| Feb 16, 2026 | 240.00 | 247.45 | 230.40 | 234.30 | 234.30 | -5.16% | 25,448 |
| Feb 13, 2026 | 255.85 | 255.95 | 246.30 | 247.05 | 247.05 | -2.68% | 19,966 |
| Feb 12, 2026 | 245.20 | 260.00 | 245.20 | 253.85 | 253.85 | 0.30% | 17,280 |
| Feb 11, 2026 | 260.80 | 262.95 | 253.00 | 253.10 | 253.10 | -1.96% | 6,071 |
| Feb 10, 2026 | 259.00 | 265.00 | 254.90 | 258.15 | 258.15 | 1.65% | 19,380 |
| Feb 9, 2026 | 250.55 | 265.00 | 250.55 | 253.95 | 253.95 | 1.20% | 24,589 |
| Feb 6, 2026 | 250.00 | 253.50 | 245.50 | 250.95 | 250.95 | 0.84% | 6,197 |
| Feb 5, 2026 | 260.00 | 264.00 | 246.05 | 248.85 | 248.85 | -3.62% | 24,546 |
| Feb 4, 2026 | 234.75 | 258.20 | 234.75 | 258.20 | 258.20 | 9.99% | 57,945 |
| Feb 3, 2026 | 233.85 | 239.95 | 225.55 | 234.75 | 234.75 | 4.87% | 30,992 |
| Feb 2, 2026 | 232.00 | 236.00 | 215.75 | 223.85 | 223.85 | -5.67% | 76,717 |
| Feb 1, 2026 | 247.00 | 249.70 | 231.35 | 237.30 | 237.30 | -5.27% | 34,534 |
| Jan 30, 2026 | 250.00 | 256.45 | 247.00 | 250.50 | 250.50 | -0.77% | 15,245 |
| Jan 29, 2026 | 268.95 | 268.95 | 246.15 | 252.45 | 252.45 | -4.27% | 58,467 |
| Jan 28, 2026 | 279.65 | 284.00 | 261.15 | 263.70 | 263.70 | -2.75% | 37,717 |
| Jan 27, 2026 | 281.20 | 290.00 | 258.00 | 271.15 | 271.15 | -3.57% | 62,927 |
| Jan 23, 2026 | 289.40 | 308.15 | 275.35 | 281.20 | 281.20 | -1.87% | 29,028 |
| Jan 22, 2026 | 286.25 | 294.00 | 277.00 | 286.55 | 286.55 | 2.14% | 13,798 |
| Jan 21, 2026 | 280.50 | 294.80 | 275.05 | 280.55 | 280.55 | 1.52% | 18,099 |
| Jan 20, 2026 | 294.00 | 294.00 | 275.45 | 276.35 | 276.35 | -4.39% | 13,028 |
| Jan 19, 2026 | 290.00 | 294.70 | 277.25 | 289.05 | 289.05 | -2.23% | 36,020 |
| Jan 16, 2026 | 275.00 | 298.65 | 271.15 | 295.65 | 295.65 | 8.90% | 77,066 |
| Jan 14, 2026 | 265.00 | 279.95 | 257.10 | 271.50 | 271.50 | 2.69% | 19,456 |
| Jan 13, 2026 | 257.00 | 271.95 | 256.95 | 264.40 | 264.40 | 2.90% | 10,381 |
| Jan 12, 2026 | 257.90 | 262.40 | 247.65 | 256.95 | 256.95 | -0.37% | 12,282 |
| Jan 9, 2026 | 281.50 | 283.40 | 257.00 | 257.90 | 257.90 | -9.19% | 17,393 |
| Jan 8, 2026 | 289.20 | 291.20 | 283.00 | 284.00 | 284.00 | -1.17% | 18,115 |
| Jan 7, 2026 | 288.10 | 290.00 | 286.00 | 287.35 | 287.35 | -0.26% | 5,873 |
| Jan 6, 2026 | 294.00 | 294.00 | 286.75 | 288.10 | 288.10 | 0.23% | 13,307 |
| Jan 5, 2026 | 288.00 | 292.05 | 285.05 | 287.45 | 287.45 | 0.42% | 7,186 |
| Jan 2, 2026 | 286.00 | 294.70 | 276.50 | 286.25 | 286.25 | -0.47% | 22,724 |
| Jan 1, 2026 | 293.70 | 305.50 | 283.80 | 287.60 | 287.60 | 1.34% | 51,630 |
| Dec 31, 2025 | 261.55 | 283.80 | 257.20 | 283.80 | 283.80 | 10.00% | 36,247 |
| Dec 30, 2025 | 256.95 | 264.00 | 256.95 | 258.00 | 258.00 | 0.08% | 10,920 |
| Dec 29, 2025 | 256.80 | 263.00 | 254.80 | 257.80 | 257.80 | 1.06% | 22,876 |
| Dec 26, 2025 | 262.55 | 264.70 | 252.90 | 255.10 | 255.10 | -2.84% | 13,976 |
| Dec 24, 2025 | 266.35 | 269.45 | 260.05 | 262.55 | 262.55 | -1.43% | 7,654 |
| Dec 23, 2025 | 272.15 | 275.90 | 264.20 | 266.35 | 266.35 | -2.61% | 10,890 |
| Dec 22, 2025 | 262.20 | 274.00 | 262.20 | 273.50 | 273.50 | 4.17% | 6,668 |
| Dec 19, 2025 | 258.00 | 264.30 | 258.00 | 262.55 | 262.55 | 0.65% | 9,127 |
| Dec 18, 2025 | 259.80 | 263.35 | 256.10 | 260.85 | 260.85 | 1.05% | 6,806 |
| Dec 17, 2025 | 263.00 | 264.00 | 256.00 | 258.15 | 258.15 | -1.36% | 12,469 |
| Dec 16, 2025 | 265.90 | 267.95 | 256.10 | 261.70 | 261.70 | -1.58% | 10,235 |
| Dec 15, 2025 | 261.15 | 269.40 | 261.15 | 265.90 | 265.90 | 0.23% | 11,982 |
| Dec 12, 2025 | 269.00 | 269.00 | 265.00 | 265.30 | 265.30 | -0.23% | 5,073 |
| Dec 11, 2025 | 262.00 | 270.00 | 262.00 | 265.90 | 265.90 | -0.88% | 4,564 |
| Dec 10, 2025 | 265.00 | 272.40 | 261.15 | 268.25 | 268.25 | 1.07% | 43,569 |
| Dec 9, 2025 | 278.00 | 286.95 | 264.60 | 265.40 | 265.40 | -4.67% | 144,455 |
| Dec 8, 2025 | 289.50 | 291.95 | 277.00 | 278.40 | 278.40 | -3.43% | 13,037 |
| Dec 5, 2025 | 293.00 | 294.45 | 288.00 | 288.30 | 288.30 | -2.09% | 3,970 |
| Dec 4, 2025 | 292.10 | 298.45 | 290.00 | 294.45 | 294.45 | 0.53% | 5,907 |
| Dec 3, 2025 | 295.00 | 298.00 | 292.45 | 292.90 | 292.90 | -0.73% | 3,305 |
| Dec 2, 2025 | 298.00 | 298.00 | 294.00 | 295.05 | 295.05 | -1.24% | 1,762 |
| Dec 1, 2025 | 299.00 | 302.00 | 290.60 | 298.75 | 298.75 | -0.08% | 10,037 |
| Nov 28, 2025 | 300.00 | 304.00 | 294.00 | 299.00 | 299.00 | 1.36% | 3,765 |
| Nov 27, 2025 | 310.80 | 310.80 | 295.00 | 295.00 | 295.00 | -2.33% | 3,636 |
| Nov 26, 2025 | 287.75 | 302.05 | 287.75 | 302.05 | 302.05 | 4.99% | 9,059 |
| Nov 25, 2025 | 301.70 | 301.70 | 287.00 | 287.70 | 287.70 | -3.26% | 6,430 |
| Nov 24, 2025 | 295.00 | 303.80 | 292.00 | 297.40 | 297.40 | -0.87% | 5,418 |
| Nov 21, 2025 | 307.80 | 307.80 | 298.85 | 300.00 | 300.00 | -0.37% | 3,801 |
| Nov 20, 2025 | 305.00 | 307.00 | 293.05 | 301.10 | 301.10 | 0.35% | 12,878 |
| Nov 19, 2025 | 295.95 | 305.50 | 290.10 | 300.05 | 300.05 | 1.47% | 10,124 |
| Nov 18, 2025 | 295.55 | 300.00 | 290.10 | 295.70 | 295.70 | 0.05% | 114,640 |
| Nov 17, 2025 | 293.10 | 306.80 | 293.10 | 295.55 | 295.55 | -1.76% | 6,569 |
| Nov 14, 2025 | 297.95 | 308.00 | 291.05 | 300.85 | 300.85 | 0.37% | 12,312 |
| Nov 13, 2025 | 290.00 | 301.00 | 286.10 | 299.75 | 299.75 | 1.52% | 18,310 |
| Nov 12, 2025 | 295.00 | 298.85 | 291.00 | 295.25 | 295.25 | -0.40% | 8,589 |
| Nov 11, 2025 | 298.00 | 304.90 | 290.00 | 296.45 | 296.45 | -0.24% | 19,620 |
| Nov 10, 2025 | 298.45 | 304.90 | 290.00 | 297.15 | 297.15 | -0.47% | 30,976 |
| Nov 7, 2025 | 304.90 | 307.90 | 289.90 | 298.55 | 298.55 | -2.10% | 25,115 |
| Nov 6, 2025 | 306.40 | 310.00 | 299.00 | 304.95 | 304.95 | -0.64% | 10,887 |
| Nov 4, 2025 | 310.00 | 324.80 | 305.50 | 306.90 | 306.90 | -3.84% | 13,652 |
| Nov 3, 2025 | 295.20 | 322.95 | 292.25 | 319.15 | 319.15 | 3.75% | 47,016 |
| Oct 31, 2025 | 308.85 | 318.40 | 306.80 | 307.60 | 307.60 | -0.40% | 7,176 |
| Oct 30, 2025 | 311.90 | 314.40 | 305.70 | 308.85 | 308.85 | -1.59% | 9,502 |
| Oct 29, 2025 | 321.00 | 325.00 | 307.15 | 313.85 | 313.85 | -2.92% | 34,571 |
| Oct 28, 2025 | 332.00 | 335.00 | 320.60 | 323.30 | 323.30 | -3.06% | 7,895 |
| Oct 27, 2025 | 325.95 | 342.20 | 317.10 | 333.50 | 333.50 | 2.32% | 15,507 |
| Oct 24, 2025 | 320.00 | 338.75 | 320.00 | 325.95 | 325.95 | -1.93% | 7,549 |
| Oct 23, 2025 | 342.55 | 354.90 | 332.35 | 332.35 | 332.35 | -5.00% | 17,570 |
| Oct 21, 2025 | 355.00 | 358.00 | 343.50 | 349.85 | 349.85 | 1.80% | 11,629 |
| Oct 20, 2025 | 356.60 | 370.90 | 339.25 | 343.65 | 343.65 | -3.56% | 34,924 |
| Oct 17, 2025 | 338.00 | 356.60 | 329.95 | 356.35 | 356.35 | 4.92% | 83,762 |
| Oct 16, 2025 | 339.65 | 339.65 | 334.10 | 339.65 | 339.65 | 4.99% | 19,910 |
| Oct 15, 2025 | 299.00 | 323.50 | 299.00 | 323.50 | 323.50 | 5.00% | 18,030 |
| Oct 14, 2025 | 316.85 | 316.85 | 303.40 | 308.10 | 308.10 | -2.87% | 15,993 |
| Oct 13, 2025 | 329.80 | 331.85 | 316.55 | 317.20 | 317.20 | -4.80% | 32,713 |