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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	223.93	220.44	220.44	224	219	5,629
September 05, 2025	225	220	220	227.92	220	12,261
September 04, 2025	224.99	217.62	217.62	231.49	216	15,907
September 03, 2025	214.41	215.89	215.89	222	211.5	26,447
September 02, 2025	213.95	212.35	212.35	216.54	211.52	24,753
September 01, 2025	216.78	214.95	214.95	222.22	211.05	7,997
August 29, 2025	224.02	217.86	217.86	224.54	217	5,083
August 28, 2025	213.61	222.75	222.75	241	209	45,901
August 26, 2025	214.67	212.13	212.13	216.94	212	4,453
August 25, 2025	216.38	213.08	213.08	217.34	213	3,996
August 22, 2025	216.13	216.38	216.38	220.77	214	6,206
August 21, 2025	218.06	217.26	217.26	221.98	215	5,346
August 20, 2025	222.77	215.73	215.73	222.77	214.2	12,623
August 19, 2025	222	223.87	223.87	225	219	5,793
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

Emkay Global Financial Services Limited (EMKAY.NS) NSE