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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	287.75	302.05	302.05	302.05	287.75	9,156
November 25, 2025	301.7	287.7	287.7	301.7	287	6,431
November 24, 2025	295	297.4	297.4	303.8	292	5,439
November 21, 2025	307.8	300	300	307.8	298.85	3,801
November 19, 2025	295.95	300.05	300.05	305.5	290.1	10,126
November 18, 2025	295.55	295.7	295.7	300	290.1	115,048
November 17, 2025	293.1	295.55	295.55	306.8	293.1	7,211
November 14, 2025	297.95	300.85	300.85	308	291.05	12,312
November 13, 2025	290	299.75	299.75	301	286.1	18,405
November 12, 2025	295	295.25	295.25	298.85	291	8,589
November 11, 2025	298	296.45	296.45	304.9	290	20,067
November 10, 2025	298.45	297.15	297.15	304.9	290	30,976
November 07, 2025	304.9	298.55	298.55	307.9	289.9	25,120
November 06, 2025	306.4	304.95	304.95	310	299	10,887
November 04, 2025	310	306.9	306.9	324.8	305.5	13,701
November 03, 2025	295.2	319.15	319.15	322.95	292.25	47,487
November 02, 2025	295.2	319.15	319.15	322.95	292.25	47,016
October 31, 2025	308.85	307.6	307.6	318.4	306.8	7,242
October 30, 2025	311.9	308.85	308.85	314.4	305.7	9,893
October 29, 2025	321	313.85	313.85	325	307.15	35,370
October 28, 2025	332	323.3	323.3	335	320.6	8,013
October 27, 2025	325.95	333.5	333.5	342.2	317.1	15,709
October 24, 2025	320	325.95	325.95	338.75	320	7,599
October 23, 2025	342.55	332.35	332.35	354.9	332.35	18,149
October 21, 2025	355	349.85	349.85	358	343.5	11,629
October 20, 2025	356.6	343.65	343.65	370.9	339.25	35,182
October 17, 2025	338	356.35	356.35	356.6	329.95	83,988
October 16, 2025	339.65	339.65	339.65	339.65	334.1	19,978
October 15, 2025	299	323.5	323.5	323.5	299	18,032
October 14, 2025	316.85	308.1	308.1	316.85	303.4	16,043
October 13, 2025	329.8	317.2	317.2	331.85	316.55	32,713
October 10, 2025	319.9	333.2	333.2	333.25	318.05	22,805
October 09, 2025	310	317.4	317.4	318.55	301	15,647
October 08, 2025	305.2	303.4	303.4	318	295.2	7,901
October 07, 2025	304	306.7	306.7	314.9	302	18,750
October 06, 2025	315	307.65	307.65	318.7	302.2	20,013
October 03, 2025	310.7	315	315	317.9	303	19,201
October 01, 2025	305.3	318.65	318.65	322.8	300.2	84,862
September 30, 2025	336.09	315.99	315.99	338.2	313.05	23,125
September 29, 2025	310.12	329.53	329.53	338.2	310.12	35,347
September 26, 2025	324.51	324.51	324.51	333.2	324.51	31,982
September 25, 2025	370	341.59	341.59	373.97	341.59	292,965
September 24, 2025	382.3	379.55	379.55	409.9	366.01	2.78M
September 23, 2025	328.78	378.68	378.68	378.68	298.58	3.25M
September 22, 2025	262.01	315.57	315.57	315.57	261.99	809,652
September 19, 2025	255.9	262.98	262.98	264.9	252.83	57,465
September 18, 2025	242.1	256.12	256.12	260	242.1	113,550
September 17, 2025	246	239.69	239.69	249	238	15,612
September 16, 2025	244.89	246.12	246.12	256	241.4	107,996
September 15, 2025	224.2	240.73	240.73	259.67	222.01	195,483
September 12, 2025	221.3	219.83	219.83	226.81	218.83	9,467
September 11, 2025	224.41	218.37	218.37	224.49	216.06	4,262
September 10, 2025	220.61	222.19	222.19	229.8	213.44	17,884
September 09, 2025	220.44	221.41	221.41	225.53	219.47	9,678

Emkay Global Financial Services Limited (EMKAY.NS) NSE