Emkay Global Financial Services Limited - EMKAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.4	233.2	233.2	248.9	231.05	10,504
February 19, 2026	245.6	235.85	235.85	245.6	232.35	14,618
February 18, 2026	239.6	242.1	242.1	246.95	238.35	11,878
February 17, 2026	234.3	243.8	243.8	248	233.4	12,652
February 16, 2026	240	234.3	234.3	247.45	230.4	25,482
February 13, 2026	255.85	247.05	247.05	255.95	246.3	20,665
February 12, 2026	245.2	253.85	253.85	260	245.2	17,367
February 11, 2026	260.8	253.1	253.1	262.95	253	6,249
February 10, 2026	259	258.15	258.15	265	254.9	19,381
February 09, 2026	250.55	253.95	253.95	265	250.55	24,786
February 06, 2026	250	250.95	250.95	253.5	245.5	6,282
February 05, 2026	260	248.85	248.85	264	246.05	25,704
February 04, 2026	234.75	258.2	258.2	258.2	234.75	58,144
February 03, 2026	233.85	234.75	234.75	239.95	225.55	36,692
February 02, 2026	232	223.85	223.85	236	215.75	77,081
February 01, 2026	247	237.3	237.3	249.7	231.35	34,534
January 30, 2026	250	250.5	250.5	256.45	247	15,317
January 29, 2026	268.95	252.45	252.45	268.95	246.15	58,536
January 28, 2026	279.65	263.7	263.7	284	261.15	37,752
January 27, 2026	281.2	271.15	271.15	290	258	63,027
January 23, 2026	289.4	281.2	281.2	308.15	275.35	29,038
January 22, 2026	286.25	286.55	286.55	294	277	13,798
January 21, 2026	280.5	280.55	280.55	294.8	275.05	18,099
January 20, 2026	294	276.35	276.35	294	275.45	13,087
January 19, 2026	290	289.05	289.05	294.7	277.25	36,020
January 16, 2026	275	291.75	291.75	298.65	271.15	77,078
January 14, 2026	265	271.5	271.5	279.95	257.1	19,633
January 13, 2026	257	264.4	264.4	271.95	256.95	10,631
January 12, 2026	257.9	256.95	256.95	262.4	247.65	12,339
January 09, 2026	281.5	257.9	257.9	283.4	257	17,393
January 08, 2026	289.2	284	284	291.2	283	18,116
January 07, 2026	288.1	287.35	287.35	290	286	5,913
January 06, 2026	294	288.1	288.1	294	286.75	13,307
January 05, 2026	288	287.45	287.45	292.05	285.05	7,284
January 02, 2026	286	286.25	286.25	294.7	276.5	22,754
January 01, 2026	293.7	287.6	287.6	305.5	283.8	51,715
December 31, 2025	261.55	283.8	283.8	283.8	257.2	36,272
December 30, 2025	256.95	258	258	264	256.95	10,997
December 29, 2025	256.8	257.8	257.8	263	254.8	22,898
December 26, 2025	262.55	255.1	255.1	264.7	252.9	14,085
December 24, 2025	266.35	262	262.55	269.45	260.05	7,729
December 23, 2025	272.15	266.35	266.35	275.9	264.2	10,940
December 22, 2025	262.2	273.5	273.5	274	262.2	6,897
December 19, 2025	258	262.55	262.55	264.3	258	9,172
December 18, 2025	259.8	260.85	260.85	263.35	256.1	6,837
December 17, 2025	263	258.15	258.15	264	256	12,509
December 16, 2025	265.9	261.7	261.7	267.95	256.1	10,237
December 15, 2025	261.15	265.9	265.9	269.4	261.15	12,172
December 12, 2025	269	265.3	265.3	269	265	5,091
December 11, 2025	262	265.9	265.9	270	262	4,584
December 10, 2025	265	268.25	268.25	272.4	261.15	44,559
December 09, 2025	278	265.4	265.4	286.95	264.6	144,522
December 08, 2025	289.5	278.4	278.4	291.95	277	13,127
December 05, 2025	293	288.3	288.3	294.45	288	4,170
December 04, 2025	292.1	294.45	294.45	298.45	290	5,915
December 03, 2025	295	292.9	292.9	298	292.45	3,353
December 02, 2025	298	295.05	295.05	298	294	2,477
December 01, 2025	299	298.75	298.75	302	290.6	10,136
November 28, 2025	300	299	299	304	294	4,230
November 27, 2025	310.8	295	295	310.8	295	3,716

Emkay Global Financial Services Limited (EMKAY.NS) NSE