Emkay Global Financial Services Limited (NSE:EMKAY)
India
· Delayed Price · Currency is INR 227.50
-0.65 (-0.28%)
Apr 29, 2026, 11:47 AM IST
NSE:EMKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 234.03 | 237.36 | 226.51 | 228.15 | 228.15 | -2.45% | 18,370 |
| Apr 27, 2026 | 223.40 | 236.69 | 223.40 | 233.88 | 233.88 | 4.26% | 21,025 |
| Apr 24, 2026 | 236.99 | 239.46 | 223.31 | 224.33 | 224.33 | -4.61% | 21,726 |
| Apr 23, 2026 | 239.99 | 243.05 | 233.61 | 235.18 | 235.18 | -3.58% | 25,714 |
| Apr 22, 2026 | 246.06 | 249.00 | 237.50 | 243.91 | 243.91 | 1.64% | 35,034 |
| Apr 21, 2026 | 230.13 | 248.00 | 228.11 | 239.98 | 239.98 | 3.58% | 32,456 |
| Apr 20, 2026 | 243.84 | 243.84 | 231.01 | 231.69 | 231.69 | -4.08% | 33,023 |
| Apr 17, 2026 | 231.71 | 253.80 | 231.22 | 241.54 | 241.54 | 4.21% | 79,390 |
| Apr 16, 2026 | 238.80 | 245.81 | 228.50 | 231.78 | 231.78 | -1.58% | 47,212 |
| Apr 15, 2026 | 219.97 | 245.61 | 218.00 | 235.50 | 235.50 | 9.71% | 86,928 |
| Apr 13, 2026 | 214.00 | 217.99 | 206.00 | 214.66 | 214.66 | -1.08% | 40,800 |
| Apr 10, 2026 | 216.00 | 223.25 | 213.05 | 217.00 | 217.00 | 0.34% | 27,239 |
| Apr 9, 2026 | 218.89 | 226.58 | 213.00 | 216.26 | 216.26 | 1.46% | 43,356 |
| Apr 8, 2026 | 198.43 | 225.64 | 198.43 | 213.14 | 213.14 | 9.02% | 198,282 |
| Apr 7, 2026 | 202.00 | 206.61 | 194.01 | 195.50 | 195.50 | -5.02% | 61,862 |
| Apr 6, 2026 | 204.73 | 210.00 | 197.00 | 205.84 | 205.84 | 0.54% | 46,914 |
| Apr 2, 2026 | 200.85 | 208.80 | 190.43 | 204.73 | 204.73 | 4.31% | 49,578 |
| Apr 1, 2026 | 192.01 | 204.59 | 192.01 | 196.28 | 196.28 | 4.23% | 41,982 |
| Mar 30, 2026 | 201.99 | 202.49 | 186.00 | 188.31 | 188.31 | -5.05% | 69,516 |
| Mar 27, 2026 | 206.00 | 207.02 | 196.51 | 198.33 | 198.33 | -3.68% | 125,962 |
| Mar 25, 2026 | 206.99 | 209.47 | 204.60 | 205.90 | 205.90 | 0.96% | 44,252 |
| Mar 24, 2026 | 225.00 | 225.00 | 202.52 | 203.94 | 203.94 | -2.64% | 48,889 |
| Mar 23, 2026 | 212.02 | 218.48 | 206.60 | 209.48 | 209.48 | -5.92% | 40,749 |
| Mar 20, 2026 | 225.00 | 233.60 | 219.20 | 222.67 | 222.67 | 1.97% | 14,401 |
| Mar 19, 2026 | 227.00 | 228.93 | 216.90 | 218.36 | 218.36 | -6.09% | 22,355 |
| Mar 18, 2026 | 226.21 | 237.20 | 221.00 | 232.53 | 232.53 | 1.28% | 14,941 |
| Mar 17, 2026 | 215.01 | 236.60 | 214.92 | 229.60 | 229.60 | 6.02% | 27,221 |
| Mar 16, 2026 | 215.99 | 225.00 | 206.50 | 216.56 | 216.56 | 2.94% | 33,458 |
| Mar 13, 2026 | 218.00 | 218.00 | 208.50 | 210.37 | 210.37 | -4.03% | 26,240 |
| Mar 12, 2026 | 220.98 | 222.10 | 215.61 | 219.20 | 219.20 | -0.27% | 24,405 |
| Mar 11, 2026 | 227.00 | 227.98 | 217.50 | 219.79 | 219.79 | -0.35% | 10,931 |
| Mar 10, 2026 | 216.00 | 236.90 | 216.00 | 220.57 | 220.57 | 2.21% | 24,091 |
| Mar 9, 2026 | 233.93 | 233.93 | 212.27 | 215.80 | 215.80 | -5.90% | 29,843 |
| 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 |