Want to see IN:EMKAY full AI Analyst Report?
Emkay Global Financial Services Limited (EMKAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 257.05 | 269.30 | 249.00 | 251.15 | 251.15 | -3.76% | 18,368 | 3.84 |
| Oct 29, 2026 | 285.95 | 285.95 | 258.00 | 260.95 | 260.95 | -9.35% | 60,823 | 15.69 |
| Oct 28, 2026 | 292.35 | 292.35 | 277.85 | 287.85 | 287.85 | +0.44% | 16,269 | 4.48 |
| Oct 27, 2026 | 274.75 | 290.00 | 273.30 | 286.60 | 286.60 | +4.87% | 42,675 | 14.37 |
| Oct 26, 2026 | 238.75 | 274.80 | 238.75 | 273.30 | 273.30 | +7.62% | 6,253 | 2.14 |
| Oct 23, 2026 | 299.95 | 299.95 | 249.00 | 253.95 | 253.95 | -1.15% | 3,366 | 1.10 |
| Oct 22, 2026 | 262.00 | 263.15 | 255.00 | 256.90 | 256.90 | -1.40% | 2,910 | 0.93 |
| Oct 21, 2026 | 266.35 | 270.90 | 260.00 | 260.55 | 260.55 | -4.67% | 1,668 | 0.53 |
| Oct 20, 2026 | 273.30 | 278.85 | 269.15 | 273.30 | 273.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 277.05 | 278.85 | 269.15 | 273.30 | 273.30 | -1.32% | 576 | 0.18 |
| Oct 16, 2026 | 275.25 | 280.60 | 273.20 | 276.95 | 276.95 | +1.28% | 518 | 0.16 |
| Oct 15, 2026 | 282.80 | 283.35 | 271.85 | 273.45 | 273.45 | -1.37% | 5,007 | 1.60 |
| Oct 14, 2026 | 272.30 | 280.15 | 269.10 | 277.25 | 277.25 | +3.30% | 11,056 | 3.69 |
| Oct 13, 2026 | 264.65 | 273.00 | 262.20 | 268.40 | 268.40 | +1.94% | 17,824 | 6.53 |
| Oct 12, 2026 | 270.85 | 274.80 | 263.00 | 263.30 | 263.30 | -1.26% | 3,213 | 1.20 |
| Oct 09, 2026 | 267.70 | 273.10 | 261.90 | 266.65 | 266.65 | +0.19% | 3,694 | 1.39 |
| Oct 08, 2026 | 286.25 | 286.25 | 265.00 | 266.15 | 266.15 | -7.02% | 4,605 | 1.77 |
| Oct 07, 2026 | 281.00 | 294.80 | 281.00 | 286.25 | 286.25 | +0.00% | 4,117 | 1.61 |
| Oct 06, 2026 | 285.40 | 287.00 | 279.70 | 286.25 | 286.25 | +1.81% | 1,205 | 0.47 |
| Oct 05, 2026 | 286.00 | 291.60 | 275.25 | 281.15 | 281.15 | -2.68% | 15,533 | 6.47 |
| Oct 02, 2026 | 288.90 | 295.00 | 274.95 | 288.90 | 288.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 278.00 | 295.00 | 274.95 | 288.90 | 288.90 | +3.92% | 3,142 | 1.31 |
| Sep 30, 2026 | 292.95 | 292.95 | 278.00 | 278.00 | 278.00 | -1.52% | 1,882 | 0.79 |
| Sep 29, 2026 | 289.15 | 294.90 | 280.60 | 282.30 | 282.30 | -2.37% | 5,642 | 2.35 |
| Sep 28, 2026 | 275.00 | 292.90 | 275.00 | 289.15 | 289.15 | +7.07% | 9,510 | 4.20 |
| Sep 25, 2026 | 272.15 | 279.60 | 267.65 | 270.05 | 270.05 | +0.09% | 956 | 0.42 |
| Sep 24, 2026 | 268.65 | 275.20 | 268.15 | 269.80 | 269.80 | -0.15% | 2,073 | 0.89 |
| Sep 23, 2026 | 267.00 | 277.00 | 265.65 | 270.20 | 270.20 | +2.29% | 3,999 | 1.77 |
| Sep 22, 2026 | 259.00 | 274.60 | 259.00 | 264.15 | 264.15 | +3.43% | 9,127 | 4.23 |
| Sep 21, 2026 | 245.80 | 256.90 | 245.25 | 255.40 | 255.40 | +4.10% | 541 | 0.25 |
| Sep 18, 2026 | 250.60 | 251.95 | 245.35 | 245.35 | 245.35 | -0.91% | 755 | 0.34 |
| Sep 17, 2026 | 240.30 | 255.00 | 240.00 | 247.60 | 247.60 | +1.91% | 1,566 | 0.71 |
| Sep 16, 2026 | 242.05 | 244.00 | 235.20 | 242.95 | 242.95 | +1.06% | 372 | 0.17 |
| Sep 15, 2026 | 246.05 | 246.05 | 240.20 | 240.40 | 240.40 | -3.67% | 4,728 | 2.18 |
| Sep 14, 2026 | 249.55 | 255.30 | 245.70 | 249.55 | 249.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 246.25 | 255.30 | 245.70 | 249.55 | 249.55 | +0.22% | 3,340 | 1.38 |
| Sep 10, 2026 | 254.00 | 254.60 | 249.00 | 249.00 | 249.00 | -0.88% | 225 | 0.09 |
| Sep 09, 2026 | 262.25 | 263.35 | 251.00 | 251.20 | 251.20 | -3.40% | 1,365 | 0.49 |
| Sep 08, 2026 | 263.65 | 264.60 | 260.00 | 260.05 | 260.05 | -1.94% | 1,440 | 0.51 |
| Sep 07, 2026 | 266.05 | 278.00 | 262.00 | 265.20 | 265.20 | -0.38% | 5,670 | 2.02 |
| Sep 04, 2026 | 257.60 | 270.00 | 253.10 | 266.20 | 266.20 | +5.40% | 2,212 | 0.79 |
| Sep 03, 2026 | 259.00 | 260.90 | 252.45 | 252.55 | 252.55 | -2.49% | 1,156 | 0.40 |
| Sep 02, 2026 | 262.60 | 262.60 | 254.95 | 259.00 | 259.00 | -1.37% | 769 | 0.22 |
| Sep 01, 2026 | 254.00 | 265.50 | 254.00 | 262.60 | 262.60 | +1.47% | 4,711 | 0.84 |
| Aug 31, 2026 | 279.00 | 279.00 | 253.10 | 258.80 | 258.80 | +3.07% | 1,590 | 0.19 |
| Aug 28, 2026 | 240.60 | 257.00 | 240.60 | 251.10 | 251.10 | +4.30% | 4,890 | 0.54 |
| Aug 27, 2026 | 239.25 | 243.20 | 238.00 | 240.75 | 240.75 | +0.73% | 409 | 0.05 |
| Aug 26, 2026 | 245.15 | 252.20 | 239.00 | 239.00 | 239.00 | -0.54% | 603 | 0.07 |
| Aug 25, 2026 | 245.85 | 245.85 | 240.30 | 240.30 | 240.30 | -1.11% | 365 | 0.04 |
| Aug 24, 2026 | 240.60 | 246.30 | 238.20 | 243.00 | 243.00 | +1.00% | 3,281 | 0.36 |