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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	222.7	218.62	218.62	228.45	216.3	25,191
August 14, 2025	205.01	214.06	214.06	220.01	205.01	18,650
August 13, 2025	206.33	206.03	206.03	210.95	205.46	19,980
August 12, 2025	215.01	206.33	206.33	218.54	205.85	46,793
August 11, 2025	229	219.85	219.85	229.11	214	10,661
August 08, 2025	229	225.15	225.15	232.17	223	9,294
August 07, 2025	229	225.78	225.78	232	225	6,082
August 06, 2025	236	229.89	229.89	236	224.03	9,528
August 05, 2025	237.74	228.61	228.61	237.74	226.1	11,195
August 04, 2025	231	237.74	237.74	240.75	231	10,635
August 01, 2025	242	235.41	235.41	242	232.2	12,218
July 31, 2025	238	237.6	237.6	240	235	9,980
July 30, 2025	249.8	241.18	241.18	251.25	238	17,232
July 29, 2025	243.83	244.62	244.62	247.9	239	16,745
July 28, 2025	245	242.19	242.19	248.01	239	18,155
July 25, 2025	255.33	250.52	250.52	256.77	245.26	25,512
July 24, 2025	261	254.76	254.76	261	251.54	17,143
July 23, 2025	262.99	259.66	259.66	262.99	256.62	27,400
July 22, 2025	265.83	258.15	258.15	271	251.71	25,175
July 21, 2025	267	265.83	265.83	269	250	37,575
July 18, 2025	258	258.01	258.01	261.15	255.01	8,379
July 17, 2025	259.5	261.02	261.02	264.5	259.5	18,275
July 16, 2025	256	258.21	258.21	265.9	252.1	24,171
July 15, 2025	264.19	258.68	258.68	268.39	255	24,691
July 14, 2025	257.99	255.63	255.63	269.85	240.1	57,359
July 11, 2025	266	257.27	257.27	266	254.2	21,031
July 10, 2025	249	256.12	256.12	262.38	249	12,107
July 09, 2025	253	249.89	249.89	258	246.1	12,539
July 08, 2025	253.95	249.61	249.61	254	242.5	12,367
July 07, 2025	223.6	245.88	245.88	245.88	223.6	11,837
July 04, 2025	244.85	234.18	234.18	247.88	232	12,894
July 03, 2025	226.47	238.98	238.98	238.98	225.33	9,492
July 02, 2025	223.73	227.6	227.6	231.88	220.77	8,030
July 01, 2025	221.45	225.99	225.99	227.7	218.5	5,991
June 30, 2025	225	221.45	221.45	227	217.4	11,824
June 27, 2025	225	225	225	225	224	3,100
June 26, 2025	225.35	225.1	225.1	225.35	224.3	19,075
June 25, 2025	219	225.35	225.35	225.36	216.53	22,748
June 24, 2025	221.95	220.95	220.95	221.95	220.95	3,467
June 23, 2025	226.6	223	223	226.6	223	3,939
June 20, 2025	226.55	226.6	226.6	227.68	226	21,964
June 19, 2025	229	230	230	230.01	228.57	25,377
June 18, 2025	237	233.24	233.24	237	233.24	3,019
June 17, 2025	240	238	238	240	237.84	5,351
June 16, 2025	246	242.7	242.7	246	242.7	6,685
June 13, 2025	249.48	245.71	245.71	249.48	245.71	11,220
June 12, 2025	254.5	250.73	250.73	254.5	250.73	5,260
June 11, 2025	250.73	250.73	250.73	253	250.73	5,632
June 10, 2025	250.73	250.73	250.73	250.73	250.73	13,262
June 09, 2025	242	245.82	245.82	245.82	242	2,427
June 06, 2025	241	241	241	241	241	1,192
June 05, 2025	240	241	241	241	240	14,357
June 04, 2025	244	241	241	244	240.99	5,714
June 03, 2025	241	245	245	245.8	241	6,830
June 02, 2025	241	241	241	241.18	240	18,466
May 30, 2025	236.46	236.46	236.46	236.46	236.46	5,277
May 29, 2025	231.83	231.83	231.83	231.83	231.83	2,501
May 28, 2025	227.29	227.29	227.29	227.29	227.29	17,359
May 27, 2025	222.84	222.84	222.84	222.84	222.84	2,211
May 26, 2025	218.48	218.48	218.48	218.48	218.48	7,542

Emkay Global Financial Services Limited (EMKAY.NS) NSE