Electronics Mart India Limited - EMIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.68	100.97	100.97	101.54	98.81	470,935
February 19, 2026	103	99.68	99.68	103.75	98.15	336,781
February 18, 2026	103.5	102.85	102.85	104.31	102.26	274,407
February 17, 2026	102.7	102.44	102.44	104.76	101.26	417,936
February 16, 2026	102.25	102	102	108.2	100.11	1.05M
February 13, 2026	104.35	102.32	102.32	104.35	102	411,550
February 12, 2026	104.43	104.45	104.45	108.89	104.01	1.1M
February 11, 2026	105.16	106	106	107.78	103.01	1.18M
February 10, 2026	107.49	105.81	105.81	111.85	103.1	4.24M
February 09, 2026	92.99	106.37	106.37	109.04	92.64	17.6M
February 06, 2026	94	92.64	92.64	94.34	91.59	307,815
February 05, 2026	96.85	94.56	94.56	97.44	94	404,774
February 04, 2026	92.7	96.87	96.87	97.99	90.14	790,424
February 03, 2026	96.21	92.7	92.7	96.21	90.65	676,684
February 02, 2026	90.1	89.61	89.61	90.51	86.56	451,467
February 01, 2026	91.35	89.67	89.67	93.6	88.56	399,572
January 30, 2026	86.8	91.15	91.15	91.5	86.5	487,016
January 29, 2026	90.96	87.08	87.08	90.96	86.51	764,993
January 28, 2026	87.9	90.24	90.24	90.6	86.88	571,229
January 27, 2026	88.99	85.93	85.93	90.85	84.9	708,748
January 23, 2026	88.5	87.85	87.85	88.7	85.9	609,916
January 22, 2026	89	88.63	88.63	89.03	87.13	315,145
January 21, 2026	88.13	87.28	87.28	89.88	86.5	890,704
January 20, 2026	94.01	89.93	89.93	94.19	89	565,383
January 19, 2026	95	94.01	94.01	96.38	93.3	431,685
January 16, 2026	97	96.28	96.28	97.17	95.61	478,778
January 14, 2026	99.07	95.96	95.96	99.07	95.55	1.15M
January 13, 2026	96	98.65	98.65	99.11	95.75	1.12M
January 12, 2026	95	95.66	95.66	96.64	92.28	866,920
January 09, 2026	99.35	95.59	95.59	99.35	93.65	1.49M
January 08, 2026	100.45	99.35	99.35	100.45	98.1	721,713
January 07, 2026	100.77	99.68	99.68	101.27	99.28	711,060
January 06, 2026	102.9	100.77	100.77	102.9	100.23	769,396
January 05, 2026	106.4	103.1	103.1	106.4	102.82	697,474
January 02, 2026	107.47	105.14	105.14	107.47	104.61	808,585
January 01, 2026	103.16	106.62	106.62	110.88	103.16	2.75M
December 31, 2025	102.84	103.16	103.16	104.15	101.67	548,155
December 30, 2025	102.3	102.13	102.13	102.5	99.8	774,926
December 29, 2025	104	101.96	101.96	105	101.6	793,445
December 26, 2025	104.11	103.3	103.3	105.07	103	614,379
December 24, 2025	106.2	104.47	104.47	106.2	103.8	580,634
December 23, 2025	106.7	105.39	105.39	106.7	105	687,689
December 22, 2025	105	105.94	105.94	107.54	104.16	1.23M
December 19, 2025	105.5	104.27	104.27	106.62	102.8	1.13M
December 18, 2025	106.05	105.78	105.78	107.87	102.73	959,353
December 17, 2025	109.5	106.03	106.03	109.63	105.21	572,718
December 16, 2025	110	109.56	109.56	110.5	108.83	276,098
December 15, 2025	110.8	110.19	110.19	110.99	108.8	452,801
December 12, 2025	111.01	109.92	109.92	115.28	109.27	591,726
December 11, 2025	111.42	111.01	111.01	111.42	109	370,976
December 10, 2025	113.29	110.76	110.76	114.31	110	357,729
December 09, 2025	110	112.89	112.89	113.55	108.41	513,962
December 08, 2025	115.21	111.53	111.53	115.54	108.43	1.59M
December 05, 2025	118.55	115.86	115.86	118.55	115.5	297,310
December 04, 2025	118.3	117.38	117.38	118.78	116.83	335,728
December 03, 2025	118.37	118.64	118.64	119.2	116.6	358,475
December 02, 2025	120.36	118.47	118.47	120.5	118.01	259,358
December 01, 2025	122.96	120.36	120.36	122.96	119.8	319,446
November 28, 2025	123	122.1	122.1	123.32	121	288,207
November 27, 2025	122.75	122.63	122.63	123.68	121.45	400,023

Electronics Mart India Limited (EMIL.NS) NSE