Emkay Global Financial Services Limited (EMKAY.NS) NSE

262.00

-4.35(-1.63%)

Updated at December 24 03:27PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025266.35262262.55269.45260.057,729
December 23, 2025272.15266.35266.35275.9264.210,940
December 22, 2025262.2273.5273.5274262.26,897
December 19, 2025258262.55262.55264.32589,172
December 18, 2025259.8260.85260.85263.35256.16,837
December 17, 2025263258.15258.1526425612,509
December 16, 2025265.9261.7261.7267.95256.110,237
December 15, 2025261.15265.9265.9269.4261.1512,172
December 12, 2025269265.3265.32692655,091
December 11, 2025262265.9265.92702624,584
December 10, 2025265268.25268.25272.4261.1544,559
December 09, 2025278265.4265.4286.95264.6144,522
December 08, 2025289.5278.4278.4291.9527713,127
December 05, 2025293288.3288.3294.452884,170
December 04, 2025292.1294.45294.45298.452905,915
December 03, 2025295292.9292.9298292.453,353
December 02, 2025298295.05295.052982942,477
December 01, 2025299298.75298.75302290.610,136
November 28, 20253002992993042944,230
November 27, 2025310.8295295310.82953,716
November 26, 2025287.75302.05302.05302.05287.759,156
November 25, 2025301.7287.7287.7301.72876,431
November 24, 2025295297.4297.4303.82925,439
November 21, 2025307.8300300307.8298.853,801
November 19, 2025295.95300.05300.05305.5290.110,126
November 18, 2025295.55295.7295.7300290.1115,048
November 17, 2025293.1295.55295.55306.8293.17,211
November 14, 2025297.95300.85300.85308291.0512,312
November 13, 2025290299.75299.75301286.118,405
November 12, 2025295295.25295.25298.852918,589
November 11, 2025298296.45296.45304.929020,067
November 10, 2025298.45297.15297.15304.929030,976
November 07, 2025304.9298.55298.55307.9289.925,120
November 06, 2025306.4304.95304.9531029910,887
November 04, 2025310306.9306.9324.8305.513,701
November 03, 2025295.2319.15319.15322.95292.2547,487
November 02, 2025295.2319.15319.15322.95292.2547,016
October 31, 2025308.85307.6307.6318.4306.87,242
October 30, 2025311.9308.85308.85314.4305.79,893
October 29, 2025321313.85313.85325307.1535,370
October 28, 2025332323.3323.3335320.68,013
October 27, 2025325.95333.5333.5342.2317.115,709
October 24, 2025320325.95325.95338.753207,599
October 23, 2025342.55332.35332.35354.9332.3518,149
October 21, 2025355349.85349.85358343.511,629
October 20, 2025356.6343.65343.65370.9339.2535,182
October 17, 2025338356.35356.35356.6329.9583,988
October 16, 2025339.65339.65339.65339.65334.119,978
October 15, 2025299323.5323.5323.529918,032
October 14, 2025316.85308.1308.1316.85303.416,043
October 13, 2025329.8317.2317.2331.85316.5532,713
October 10, 2025319.9333.2333.2333.25318.0522,805
October 09, 2025310317.4317.4318.5530115,647
October 08, 2025305.2303.4303.4318295.27,901
October 07, 2025304306.7306.7314.930218,750
October 06, 2025315307.65307.65318.7302.220,013
October 03, 2025310.7315315317.930319,201
October 01, 2025305.3318.65318.65322.8300.284,862
September 30, 2025336.09315.99315.99338.2313.0523,125
September 29, 2025310.12329.53329.53338.2310.1235,347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved