Emkay Global Financial Services Limited (EMKAY.NS) NSE

220.42

+0.42(+0.19%)

Updated at September 08 09:40AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025225220220227.9222012,261
September 04, 2025224.99217.62217.62231.4921615,907
September 03, 2025214.41215.89215.89222211.526,447
September 02, 2025213.95212.35212.35216.54211.5224,753
September 01, 2025216.78214.95214.95222.22211.057,997
August 29, 2025224.02217.86217.86224.542175,083
August 28, 2025213.61222.75222.7524120945,901
August 26, 2025214.67212.13212.13216.942124,453
August 25, 2025216.38213.08213.08217.342133,996
August 22, 2025216.13216.38216.38220.772146,206
August 21, 2025218.06217.26217.26221.982155,346
August 20, 2025222.77215.73215.73222.77214.212,623
August 19, 2025222223.87223.872252195,793
August 18, 2025222.7218.62218.62228.45216.325,191
August 14, 2025205.01214.06214.06220.01205.0118,650
August 13, 2025206.33206.03206.03210.95205.4619,980
August 12, 2025215.01206.33206.33218.54205.8546,793
August 11, 2025229219.85219.85229.1121410,661
August 08, 2025229225.15225.15232.172239,294
August 07, 2025229225.78225.782322256,082
August 06, 2025236229.89229.89236224.039,528
August 05, 2025237.74228.61228.61237.74226.111,195
August 04, 2025231237.74237.74240.7523110,635
August 01, 2025242235.41235.41242232.212,218
July 31, 2025238237.6237.62402359,980
July 30, 2025249.8241.18241.18251.2523817,232
July 29, 2025243.83244.62244.62247.923916,745
July 28, 2025245242.19242.19248.0123918,155
July 25, 2025255.33250.52250.52256.77245.2625,512
July 24, 2025261254.76254.76261251.5417,143
July 23, 2025262.99259.66259.66262.99256.6227,400
July 22, 2025265.83258.15258.15271251.7125,175
July 21, 2025267265.83265.8326925037,575
July 18, 2025258258.01258.01261.15255.018,379
July 17, 2025259.5261.02261.02264.5259.518,275
July 16, 2025256258.21258.21265.9252.124,171
July 15, 2025264.19258.68258.68268.3925524,691
July 14, 2025257.99255.63255.63269.85240.157,359
July 11, 2025266257.27257.27266254.221,031
July 10, 2025249256.12256.12262.3824912,107
July 09, 2025253249.89249.89258246.112,539
July 08, 2025253.95249.61249.61254242.512,367
July 07, 2025223.6245.88245.88245.88223.611,837
July 04, 2025244.85234.18234.18247.8823212,894
July 03, 2025226.47238.98238.98238.98225.339,492
July 02, 2025223.73227.6227.6231.88220.778,030
July 01, 2025221.45225.99225.99227.7218.55,991
June 30, 2025225221.45221.45227217.411,824
June 27, 20252252252252252243,100
June 26, 2025225.35225.1225.1225.35224.319,075
June 25, 2025219225.35225.35225.36216.5322,748
June 24, 2025221.95220.95220.95221.95220.953,467
June 23, 2025226.6223223226.62233,939
June 20, 2025226.55226.6226.6227.6822621,964
June 19, 2025229230230230.01228.5725,377
June 18, 2025237233.24233.24237233.243,019
June 17, 2025240238238240237.845,351
June 16, 2025246242.7242.7246242.76,685
June 13, 2025249.48245.71245.71249.48245.7111,220
June 12, 2025254.5250.73250.73254.5250.735,260
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved