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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emkay Global Financial Services Limited (EMKAY.NS) NSE