Emkay Global Financial Services Limited (EMKAY.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 167.30 | 172.05 | 164.55 | 166.10 | 166.10 | 75,777 |
| May 03, 2024 | 177.00 | 177.00 | 164.20 | 166.40 | 166.40 | 73,084 |
| May 02, 2024 | 173.90 | 179.80 | 172.10 | 174.00 | 174.00 | 77,185 |
| Apr 30, 2024 | 178.85 | 184.90 | 169.00 | 171.95 | 171.95 | 249,820 |
| Apr 29, 2024 | 162.90 | 179.15 | 162.80 | 178.35 | 178.35 | 434,203 |
| Apr 26, 2024 | 153.00 | 165.00 | 152.55 | 162.90 | 162.90 | 200,468 |
| Apr 25, 2024 | 155.00 | 157.05 | 148.55 | 150.00 | 150.00 | 47,325 |
| Apr 24, 2024 | 157.20 | 162.95 | 154.15 | 154.95 | 154.95 | 107,909 |
| Apr 23, 2024 | 149.70 | 161.45 | 149.30 | 158.65 | 158.65 | 215,722 |
| Apr 22, 2024 | 155.15 | 156.90 | 145.40 | 147.85 | 147.85 | 189,139 |
| Apr 19, 2024 | 140.00 | 155.75 | 136.00 | 154.80 | 154.80 | 332,578 |
| Apr 18, 2024 | 151.00 | 153.00 | 140.30 | 141.60 | 141.60 | 84,777 |
| Apr 16, 2024 | 156.75 | 156.75 | 147.25 | 148.45 | 148.45 | 106,690 |
| Apr 15, 2024 | 161.00 | 161.00 | 152.20 | 153.05 | 153.05 | 180,326 |
| Apr 12, 2024 | 172.00 | 173.55 | 161.35 | 163.40 | 163.40 | 470,967 |
| Apr 10, 2024 | 157.20 | 183.00 | 157.20 | 176.90 | 176.90 | 2,984,149 |
| Apr 09, 2024 | 128.00 | 153.80 | 127.25 | 153.80 | 153.80 | 302,762 |
| Apr 08, 2024 | 125.15 | 129.90 | 124.20 | 128.20 | 128.20 | 51,593 |
| Apr 05, 2024 | 128.65 | 128.65 | 122.50 | 125.45 | 125.45 | 32,274 |
| Apr 04, 2024 | 124.80 | 126.00 | 124.00 | 124.75 | 124.75 | 19,366 |
| Apr 03, 2024 | 125.50 | 126.75 | 122.35 | 124.40 | 124.40 | 44,260 |
| Apr 02, 2024 | 123.00 | 129.00 | 123.00 | 127.85 | 127.85 | 23,452 |
| Apr 01, 2024 | 118.00 | 129.80 | 118.00 | 123.15 | 123.15 | 110,485 |
| Mar 28, 2024 | 110.50 | 116.80 | 110.50 | 115.50 | 115.50 | 29,686 |
| Mar 27, 2024 | 108.00 | 113.05 | 108.00 | 113.05 | 113.05 | 27,540 |
| Mar 26, 2024 | 111.35 | 111.35 | 106.60 | 107.70 | 107.70 | 61,929 |
| Mar 22, 2024 | 99.00 | 107.40 | 99.00 | 107.35 | 107.35 | 114,018 |
| Mar 21, 2024 | 99.80 | 102.65 | 98.75 | 102.50 | 102.50 | 79,949 |
| Mar 20, 2024 | 102.85 | 103.55 | 97.35 | 97.80 | 97.80 | 70,685 |
| Mar 19, 2024 | 105.75 | 106.50 | 101.00 | 102.45 | 102.45 | 59,557 |
| Mar 18, 2024 | 108.00 | 113.75 | 104.55 | 105.75 | 105.75 | 144,669 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 112.30 | 114.95 | 106.70 | 112.70 | 112.70 | 25,421 |
| Mar 13, 2024 | 117.20 | 117.20 | 112.30 | 112.30 | 112.30 | 11,756 |
| Mar 12, 2024 | 117.20 | 120.45 | 117.20 | 118.20 | 118.20 | 23,950 |
| Mar 11, 2024 | 136.25 | 136.25 | 123.35 | 123.35 | 123.35 | 47,206 |
| Mar 07, 2024 | 129.80 | 129.80 | 127.10 | 129.80 | 129.80 | 3,185 |
| Mar 06, 2024 | 127.30 | 127.30 | 127.15 | 127.30 | 127.30 | 14,019 |
| Mar 05, 2024 | 129.75 | 129.75 | 128.00 | 129.75 | 129.75 | 43,706 |
| Mar 04, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 4,609 |
| Mar 01, 2024 | 122.40 | 122.40 | 119.90 | 122.40 | 122.40 | 16,004 |
| Feb 29, 2024 | 120.00 | 120.00 | 116.40 | 120.00 | 120.00 | 48,563 |
| Feb 28, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 3,587 |
| Feb 27, 2024 | 121.15 | 123.40 | 121.15 | 121.15 | 121.15 | 9,926 |
| Feb 26, 2024 | 123.60 | 123.60 | 122.90 | 123.60 | 123.60 | 23,162 |
| Feb 23, 2024 | 125.40 | 127.90 | 125.40 | 125.40 | 125.40 | 8,796 |
| Feb 22, 2024 | 127.95 | 130.55 | 127.95 | 127.95 | 127.95 | 8,179 |
| Feb 21, 2024 | 130.55 | 133.00 | 130.55 | 130.55 | 130.55 | 8,046 |
| Feb 20, 2024 | 133.20 | 133.20 | 133.00 | 133.20 | 133.20 | 13,763 |
| Feb 19, 2024 | 133.20 | 133.20 | 133.10 | 133.20 | 133.20 | 20,923 |
| Feb 16, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 17,170 |
| Feb 15, 2024 | 135.90 | 136.45 | 135.90 | 135.90 | 135.90 | 20,767 |
| Feb 14, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 11,454 |
| Feb 13, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 4,564 |
| Feb 12, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 10,269 |
| Feb 09, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 6,142 |
| Feb 08, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 5,709 |
| Feb 07, 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 2,736 |
| Feb 06, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2,875 |
| Feb 05, 2024 | 166.00 | 166.00 | 157.05 | 157.05 | 157.05 | 79,574 |
| Feb 02, 2024 | 169.40 | 169.40 | 159.10 | 165.30 | 165.30 | 222,993 |
| Feb 01, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 52,019 |
| Jan 31, 2024 | 148.00 | 153.70 | 148.00 | 153.70 | 153.70 | 79,052 |
| Jan 30, 2024 | 146.00 | 148.00 | 144.90 | 146.40 | 146.40 | 35,073 |
| Jan 29, 2024 | 144.60 | 146.90 | 141.50 | 144.60 | 144.60 | 21,223 |
| Jan 25, 2024 | 146.45 | 146.45 | 140.30 | 143.25 | 143.25 | 11,469 |
| Jan 24, 2024 | 144.00 | 147.80 | 137.60 | 144.05 | 144.05 | 36,445 |
| Jan 23, 2024 | 148.00 | 151.50 | 140.55 | 143.75 | 143.75 | 87,199 |
| Jan 19, 2024 | 141.00 | 146.20 | 138.00 | 144.45 | 144.45 | 49,104 |
| Jan 18, 2024 | 137.00 | 141.90 | 132.00 | 140.15 | 140.15 | 50,501 |
| Jan 17, 2024 | 141.65 | 141.65 | 135.50 | 138.50 | 138.50 | 39,253 |
| Jan 16, 2024 | 142.25 | 146.85 | 138.10 | 141.65 | 141.65 | 52,476 |
| Jan 15, 2024 | 147.00 | 147.30 | 138.65 | 142.25 | 142.25 | 32,156 |
| Jan 12, 2024 | 145.00 | 147.00 | 144.00 | 144.85 | 144.85 | 55,427 |
| Jan 11, 2024 | 145.60 | 149.80 | 145.00 | 146.60 | 146.60 | 55,616 |
| Jan 10, 2024 | 150.85 | 150.85 | 141.00 | 145.60 | 145.60 | 41,344 |
| Jan 09, 2024 | 145.40 | 145.50 | 142.20 | 144.80 | 144.80 | 20,984 |
| Jan 08, 2024 | 146.60 | 151.95 | 140.00 | 145.60 | 145.60 | 60,965 |
| Jan 05, 2024 | 141.80 | 146.55 | 138.00 | 146.50 | 146.50 | 133,868 |
| Jan 04, 2024 | 140.00 | 141.35 | 138.00 | 139.60 | 139.60 | 23,398 |
| Jan 03, 2024 | 140.90 | 142.00 | 136.75 | 139.45 | 139.45 | 26,443 |
| Jan 02, 2024 | 141.00 | 142.85 | 137.00 | 140.05 | 140.05 | 25,141 |
| Jan 01, 2024 | 147.90 | 148.80 | 138.00 | 140.65 | 140.65 | 29,239 |
| Dec 29, 2023 | 142.20 | 147.50 | 138.00 | 142.05 | 142.05 | 78,095 |
| Dec 28, 2023 | 137.95 | 142.65 | 129.50 | 141.40 | 141.40 | 111,315 |
| Dec 27, 2023 | 140.00 | 140.45 | 135.45 | 135.90 | 135.90 | 84,183 |
| Dec 26, 2023 | 142.80 | 144.70 | 140.90 | 142.55 | 142.55 | 81,643 |
| Dec 22, 2023 | 148.00 | 150.85 | 140.15 | 142.75 | 142.75 | 478,612 |
| Dec 21, 2023 | 135.00 | 149.40 | 131.85 | 145.50 | 145.50 | 699,206 |
| Dec 20, 2023 | 135.00 | 155.00 | 132.80 | 138.85 | 138.85 | 2,606,224 |
| Dec 19, 2023 | 130.05 | 143.80 | 128.25 | 135.00 | 135.00 | 1,337,399 |
| Dec 18, 2023 | 117.00 | 134.55 | 116.10 | 129.50 | 129.50 | 1,110,940 |
| Dec 15, 2023 | 118.30 | 118.45 | 115.40 | 116.20 | 116.20 | 47,649 |
| Dec 14, 2023 | 121.85 | 121.85 | 113.65 | 116.55 | 116.55 | 82,227 |
| Dec 13, 2023 | 116.50 | 122.45 | 116.40 | 120.15 | 120.15 | 161,329 |
| Dec 12, 2023 | 120.50 | 121.30 | 115.10 | 116.40 | 116.40 | 87,490 |
| Dec 11, 2023 | 121.00 | 122.45 | 119.50 | 120.10 | 120.10 | 70,674 |
| Dec 08, 2023 | 120.30 | 123.00 | 120.00 | 121.60 | 121.60 | 125,214 |
| Dec 07, 2023 | 123.35 | 123.35 | 120.00 | 120.30 | 120.30 | 78,692 |
| Dec 06, 2023 | 122.25 | 126.00 | 120.00 | 123.05 | 123.05 | 210,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.