NSE - Delayed Quote
INR
Emkay Global Financial Services Limited (EMKAY.NS)
264.30
+12.85
(+5.11%)
At close: 3:29:15 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.90
269.85
248.30
251.45
251.45
172,303
Oct 29, 2026
283.80
283.80
257.00
260.40
260.40
351,151
Oct 28, 2026
287.20
289.45
278.10
287.40
287.40
280,554
Oct 27, 2026
270.80
290.00
270.80
287.20
287.20
476,678
Oct 26, 2026
253.90
275.00
251.05
270.80
270.80
124,826
Oct 23, 2026
257.00
259.35
249.00
253.90
253.90
45,775
Oct 22, 2026
262.60
264.10
254.00
256.25
256.25
32,277
Oct 21, 2026
272.50
272.50
259.20
261.10
261.10
42,801
Oct 19, 2026
279.40
279.40
271.00
272.50
272.50
54,027
Oct 16, 2026
278.20
280.00
272.30
277.20
277.20
18,881
Oct 15, 2026
274.30
284.50
272.00
273.05
273.05
36,143
Oct 14, 2026
275.90
284.05
268.05
279.55
279.55
104,712
Oct 13, 2026
267.05
273.00
262.10
269.45
269.45
66,270
Oct 12, 2026
267.00
275.90
261.20
265.10
265.10
41,148
Oct 9, 2026
278.60
278.60
261.80
267.90
267.90
43,208
Oct 8, 2026
288.40
288.40
263.10
265.65
265.65
115,131
Oct 7, 2026
283.50
294.00
283.50
287.30
287.30
45,122
Oct 6, 2026
283.80
289.00
281.00
285.60
285.60
16,864
Oct 5, 2026
286.80
292.50
276.20
280.20
280.20
61,240
Oct 1, 2026
277.00
294.90
275.10
286.80
286.80
56,856
Sep 30, 2026
284.70
289.05
277.05
278.20
278.20
41,969
Sep 29, 2026
290.00
295.05
281.00
282.60
282.60
139,872
Sep 28, 2026
273.20
292.90
273.20
288.70
288.70
282,771
Sep 25, 2026
272.80
282.00
268.00
270.35
270.35
48,704
Sep 24, 2026
267.15
276.00
266.05
272.55
272.55
39,396
Sep 23, 2026
266.75
277.00
262.15
270.60
270.60
45,325
Sep 22, 2026
253.00
277.00
253.00
264.55
264.55
101,420
Sep 21, 2026
245.05
257.00
245.05
255.00
255.00
34,634
Sep 18, 2026
248.95
253.75
244.95
248.90
248.90
11,664
Sep 17, 2026
240.00
253.00
240.00
248.95
248.95
6,217
Sep 16, 2026
243.50
243.85
235.00
242.30
242.30
15,157
Sep 15, 2026
254.00
254.45
240.00
241.45
241.45
26,566
Sep 11, 2026
248.00
253.80
242.40
250.90
250.90
16,946
Sep 10, 2026
253.50
254.70
248.60
249.20
249.20
10,735
Sep 9, 2026
260.00
264.70
248.00
250.75
250.75
109,423
Sep 8, 2026
265.00
265.15
260.00
260.70
260.70
19,955
Sep 7, 2026
270.75
278.90
262.00
265.15
265.15
50,770
Sep 4, 2026
259.00
270.00
255.15
267.25
267.25
54,753
Sep 3, 2026
262.95
262.95
254.10
257.75
257.75
14,690
Sep 2, 2026
266.75
266.75
252.15
255.30
255.30
34,967
Sep 1, 2026
259.60
266.90
255.05
264.10
264.10
87,226
Aug 31, 2026
250.56
262.00
250.56
257.18
257.18
86,725
Aug 28, 2026
239.00
259.90
239.00
251.59
251.59
77,078
Aug 27, 2026
236.25
242.67
236.25
239.73
239.73
13,138
Aug 26, 2026
239.01
245.76
237.60
239.24
239.24
22,380
Aug 25, 2026
239.20
246.49
239.20
241.66
241.66
17,930
Aug 24, 2026
239.00
252.39
239.00
246.01
246.01
39,238
Aug 21, 2026
240.28
242.50
236.56
239.85
239.85
12,775
Aug 20, 2026
240.19
243.92
236.60
239.09
239.09
12,526
Aug 19, 2026
237.00
244.40
234.61
240.19
240.19
17,306
Aug 18, 2026
235.29
242.89
232.51
236.80
236.80
6,354
Aug 17, 2026
237.00
239.58
230.42
235.29
235.29
17,636
Aug 14, 2026
238.11
242.50
234.49
237.11
237.11
22,111
Aug 13, 2026
249.30
252.45
238.20
240.85
240.85
22,080
Aug 12, 2026
238.99
250.90
234.95
246.85
246.85
48,493
Aug 11, 2026
240.00
242.30
235.48
238.99
238.99
26,000
Aug 10, 2026
242.30
242.30
238.50
239.42
239.42
6,314
Aug 7, 2026
243.34
246.38
237.88
238.86
238.86
22,487
Aug 6, 2026
252.20
255.00
241.00
243.34
243.34
21,848
Aug 5, 2026
250.00
256.39
247.50
249.79
249.79
17,422
Aug 4, 2026
243.49
260.00
243.49
247.05
247.05
61,947
Aug 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
245.90
246.58
238.21
241.35
241.35
10,919
Jul 31, 2026
240.35
242.60
239.10
241.75
240.25
10,348
Jul 30, 2026
242.80
242.90
235.20
236.55
235.08
10,092
Jul 29, 2026
234.00
241.85
233.85
240.85
239.36
20,259
Jul 28, 2026
238.05
254.00
228.00
230.80
229.37
102,732
Jul 27, 2026
239.50
255.75
234.80
238.05
236.57
108,351
Jul 24, 2026
232.00
244.90
231.05
239.50
238.01
32,291
Jul 23, 2026
236.00
241.95
234.00
235.65
234.19
30,409
Jul 22, 2026
239.15
242.35
232.65
237.60
236.13
34,246
Jul 21, 2026
245.50
247.45
237.50
239.15
237.67
17,632
Jul 20, 2026
254.00
254.00
241.10
242.50
241.00
47,348
Jul 17, 2026
256.50
263.90
249.00
250.55
249.00
42,093
Jul 16, 2026
262.60
262.60
254.55
255.15
253.57
38,887
Jul 15, 2026
263.60
270.65
259.40
261.00
259.38
22,236
Jul 14, 2026
263.90
263.90
258.30
259.75
258.14
24,285
Jul 13, 2026
270.45
274.70
263.00
264.75
263.11
30,373
Jul 10, 2026
266.00
272.00
263.05
270.85
269.17
11,950
Jul 9, 2026
252.95
267.80
252.95
265.10
263.46
29,554
Jul 8, 2026
261.15
263.40
252.35
255.65
254.06
22,739
Jul 7, 2026
263.80
266.60
256.80
262.45
260.82
37,429
Jul 6, 2026
259.15
271.35
252.40
263.80
262.16
71,852
Jul 3, 2026
265.90
272.05
257.05
259.15
257.54
83,851
Jul 2, 2026
274.55
277.80
262.55
263.90
262.26
110,186
Jul 1, 2026
270.00
276.00
270.00
273.20
271.50
20,475
Jun 30, 2026
279.80
279.80
269.30
270.54
268.86
33,373
Jun 29, 2026
276.90
288.60
238.98
274.15
272.45
88,182
Jun 25, 2026
286.00
290.60
278.70
279.27
277.54
26,098
Jun 24, 2026
286.05
290.00
280.82
287.80
286.01
55,272
Jun 23, 2026
293.15
301.07
285.01
286.05
284.28
65,844
Jun 22, 2026
295.90
297.00
290.11
293.65
291.83
35,459
Jun 19, 2026
292.98
297.89
287.11
290.35
288.55
53,663
Jun 18, 2026
290.70
299.85
290.11
291.37
289.56
30,644
Jun 17, 2026
295.43
300.00
289.01
290.68
288.88
47,909
Jun 16, 2026
293.75
297.90
290.04
292.53
290.71
50,468
Jun 15, 2026
300.00
304.00
285.00
290.87
289.07
152,887
Jun 12, 2026
271.89
304.00
267.70
290.69
288.89
321,951
Jun 11, 2026
261.00
279.90
256.00
264.90
263.26
103,423
Jun 10, 2026
283.74
287.15
262.00
264.60
262.96
108,148
Jun 9, 2026
276.71
286.76
274.21
283.74
281.98
66,944
Jun 8, 2026
290.00
290.01
272.00
277.86
276.14
120,317
Jun 5, 2026
295.11
315.00
286.51
291.86
290.05
469,190
Jun 4, 2026
308.00
325.98
292.00
300.00
298.14
1,693,728
Jun 3, 2026
257.00
297.15
250.31
297.15
295.31
1,664,669
Jun 2, 2026
218.50
259.70
215.21
247.63
246.09
549,118
Jun 1, 2026
220.00
224.76
212.00
218.16
216.81
45,363
May 29, 2026
222.23
227.38
218.00
219.75
218.39
63,607
May 27, 2026
220.23
231.32
220.23
223.90
222.51
41,566
May 26, 2026
224.24
227.00
218.58
219.96
218.60
32,380
May 25, 2026
227.80
228.50
220.56
224.24
222.85
23,949
May 22, 2026
231.70
231.70
216.61
222.11
220.73
33,211
May 21, 2026
223.00
231.90
221.15
223.03
221.65
52,000
May 20, 2026
219.90
221.82
213.15
219.86
218.50
31,368
May 19, 2026
211.30
224.68
208.74
218.32
216.97
65,538
May 18, 2026
200.81
225.00
200.81
208.13
206.84
591,075
May 15, 2026
208.61
209.25
193.30
194.64
193.43
69,338
May 14, 2026
213.18
215.90
202.02
203.47
202.21
59,309
May 13, 2026
210.10
216.39
210.10
213.06
211.74
17,930
May 12, 2026
221.00
221.00
209.00
210.10
208.80
35,123
May 11, 2026
229.98
229.98
216.52
217.59
216.24
34,718
May 8, 2026
239.39
239.39
225.50
227.30
225.89
40,521
May 7, 2026
234.00
247.00
232.10
239.20
237.72
30,940
May 6, 2026
229.89
237.40
225.74
233.03
231.58
23,842
May 5, 2026
226.30
228.00
220.81
222.78
221.40
14,572
May 4, 2026
221.01
230.00
221.01
226.30
224.90
9,729
Apr 30, 2026
222.60
225.64
220.00
223.38
221.99
17,038
Apr 29, 2026
229.12
230.46
224.12
225.38
223.98
24,533
Apr 28, 2026
234.03
237.36
226.51
228.15
226.73
18,370
Apr 27, 2026
223.40
236.69
223.40
233.88
232.43
21,025
Apr 24, 2026
236.99
239.46
223.31
224.33
222.94
21,726
Apr 23, 2026
239.99
243.05
233.61
235.18
233.72
25,714
Apr 22, 2026
246.06
249.00
237.50
243.91
242.40
35,034
Apr 21, 2026
230.13
248.00
228.11
239.98
238.49
32,456
Apr 20, 2026
243.84
243.84
231.01
231.69
230.25
33,023
Apr 17, 2026
231.71
253.80
231.22
241.54
240.04
79,390
Apr 16, 2026
238.80
245.81
228.50
231.78
230.34
47,212
Apr 15, 2026
219.97
245.61
218.00
235.50
234.04
86,928
Apr 13, 2026
214.00
217.99
206.00
214.66
213.33
40,800
Apr 10, 2026
216.00
223.25
213.05
217.00
215.65
27,239
Apr 9, 2026
218.89
226.58
213.00
216.26
214.92
43,356
Apr 8, 2026
198.43
225.64
198.43
213.14
211.82
198,282
Apr 7, 2026
202.00
206.61
194.01
195.50
194.29
61,862
Apr 6, 2026
204.73
210.00
197.00
205.84
204.56
46,914
Apr 2, 2026
200.85
208.80
190.43
204.73
203.46
49,578
Apr 1, 2026
192.01
204.59
192.01
196.28
195.06
41,982
Mar 30, 2026
201.99
202.49
186.00
188.31
187.14
69,516
Mar 27, 2026
206.00
207.02
196.51
198.33
197.10
125,962
Mar 25, 2026
206.99
209.47
204.60
205.90
204.62
44,252
Mar 24, 2026
225.00
225.00
202.52
203.94
202.67
48,889
Mar 23, 2026
212.02
218.48
206.60
209.48
208.18
40,749
Mar 20, 2026
225.00
233.60
219.20
222.67
221.29
14,401
Mar 19, 2026
227.00
228.93
216.90
218.36
217.01
22,355
Mar 18, 2026
226.21
237.20
221.00
232.53
231.09
14,941
Mar 17, 2026
215.01
236.60
214.92
229.60
228.18
27,221
Mar 16, 2026
215.99
225.00
206.50
216.56
215.22
33,458
Mar 13, 2026
218.00
218.00
208.50
210.37
209.06
26,240
Mar 12, 2026
220.98
222.10
215.61
219.20
217.84
24,405
Mar 11, 2026
227.00
227.98
217.50
219.79
218.43
10,931
Mar 10, 2026
216.00
236.90
216.00
220.57
219.20
24,091
Mar 9, 2026
233.93
233.93
212.27
215.80
214.46
29,843
Mar 6, 2026
226.71
235.00
225.00
229.34
227.92
14,131
Mar 5, 2026
232.70
237.70
227.00
228.81
227.39
7,958
Mar 4, 2026
230.80
230.80
222.62
226.34
224.94
17,276
Mar 2, 2026
233.00
234.00
225.40
226.29
224.89
12,910
Feb 27, 2026
243.80
247.00
233.00
234.65
233.19
11,275
Feb 26, 2026
238.40
247.00
232.80
243.75
242.24
13,356
Feb 25, 2026
244.35
246.90
232.55
233.70
232.25
10,136
Feb 24, 2026
241.00
241.60
231.10
236.00
234.54
8,285
Feb 23, 2026
233.25
241.80
233.25
235.40
233.94
10,430
Feb 20, 2026
232.40
248.90
231.05
233.20
231.75
10,491
Feb 19, 2026
245.60
245.60
232.35
235.85
234.39
14,575
Feb 18, 2026
239.60
246.95
238.35
242.10
240.60
11,849
Feb 17, 2026
234.30
248.00
233.40
243.80
242.29
12,488
Feb 16, 2026
240.00
247.45
230.40
234.30
232.85
25,448
Feb 13, 2026
255.85
255.95
246.30
247.05
245.52
19,966
Feb 12, 2026
245.20
260.00
245.20
253.85
252.27
17,280
Feb 11, 2026
260.80
262.95
253.00
253.10
251.53
6,071
Feb 10, 2026
259.00
265.00
254.90
258.15
256.55
19,380
Feb 9, 2026
250.55
265.00
250.55
253.95
252.37
24,589
Feb 6, 2026
250.00
253.50
245.50
250.95
249.39
6,197
Feb 5, 2026
260.00
264.00
246.05
248.85
247.31
24,546
Feb 4, 2026
234.75
258.20
234.75
258.20
256.60
57,945
Feb 3, 2026
233.85
239.95
225.55
234.75
233.29
30,992
Feb 2, 2026
232.00
236.00
215.75
223.85
222.46
76,717
Jan 30, 2026
250.00
256.45
247.00
250.50
248.95
15,245
Jan 29, 2026
268.95
268.95
246.15
252.45
250.88
58,467
Jan 28, 2026
279.65
284.00
261.15
263.70
262.06
37,717
Jan 27, 2026
281.20
290.00
258.00
271.15
269.47
62,927
Jan 23, 2026
289.40
308.15
275.35
281.20
279.46
29,028
Jan 22, 2026
286.25
294.00
277.00
286.55
284.77
13,798
Jan 21, 2026
280.50
294.80
275.05
280.55
278.81
18,099
Jan 20, 2026
294.00
294.00
275.45
276.35
274.64
13,028
Jan 19, 2026
290.00
294.70
277.25
289.05
287.26
36,020
Jan 16, 2026
275.00
298.65
271.15
295.65
293.82
77,066
Jan 15, 2026
271.50
271.50
271.50
271.50
269.82
-
Jan 14, 2026
265.00
279.95
257.10
271.50
269.82
19,456
Jan 13, 2026
257.00
271.95
256.95
264.40
262.76
10,381
Jan 12, 2026
257.90
262.40
247.65
256.95
255.36
12,282
Jan 9, 2026
281.50
283.40
257.00
257.90
256.30
17,393
Jan 8, 2026
289.20
291.20
283.00
284.00
282.24
18,115
Jan 7, 2026
288.10
290.00
286.00
287.35
285.57
5,873
Jan 6, 2026
294.00
294.00
286.75
288.10
286.31
13,307
Jan 5, 2026
288.00
292.05
285.05
287.45
285.67
7,186
Jan 2, 2026
286.00
294.70
276.50
286.25
284.47
22,724
Jan 1, 2026
293.70
305.50
283.80
287.60
285.82
51,630
Dec 31, 2025
261.55
283.80
257.20
283.80
282.04
36,247
Dec 30, 2025
256.95
264.00
256.95
258.00
256.40
10,920
Dec 29, 2025
256.80
263.00
254.80
257.80
256.20
22,876
Dec 26, 2025
262.55
264.70
252.90
255.10
253.52
13,976
Dec 24, 2025
266.35
269.45
260.05
262.55
260.92
7,654
Dec 23, 2025
272.15
275.90
264.20
266.35
264.70
10,890
Dec 22, 2025
262.20
274.00
262.20
273.50
271.80
6,668
Dec 19, 2025
258.00
264.30
258.00
262.55
260.92
9,127
Dec 18, 2025
259.80
263.35
256.10
260.85
259.23
6,806
Dec 17, 2025
263.00
264.00
256.00
258.15
256.55
12,469
Dec 16, 2025
265.90
267.95
256.10
261.70
260.08
10,235
Dec 15, 2025
261.15
269.40
261.15
265.90
264.25
11,982
Dec 12, 2025
269.00
269.00
265.00
265.30
263.65
5,073
Dec 11, 2025
262.00
270.00
262.00
265.90
264.25
4,564
Dec 10, 2025
265.00
272.40
261.15
268.25
266.59
43,569
Dec 9, 2025
278.00
286.95
264.60
265.40
263.75
144,455
Dec 8, 2025
289.50
291.95
277.00
278.40
276.67
13,037
Dec 5, 2025
293.00
294.45
288.00
288.30
286.51
3,970
Dec 4, 2025
292.10
298.45
290.00
294.45
292.62
5,907
Dec 3, 2025
295.00
298.00
292.45
292.90
291.08
3,305
Dec 2, 2025
298.00
298.00
294.00
295.05
293.22
1,762
Dec 1, 2025
299.00
302.00
290.60
298.75
296.90
10,037
Nov 28, 2025
300.00
304.00
294.00
299.00
297.14
3,765
Nov 27, 2025
310.80
310.80
295.00
295.00
293.17
3,636
Nov 26, 2025
287.75
302.05
287.75
302.05
300.18
9,059
Nov 25, 2025
301.70
301.70
287.00
287.70
285.91
6,430
Nov 24, 2025
295.00
303.80
292.00
297.40
295.55
5,418
Nov 21, 2025
307.80
307.80
298.85
300.00
298.14
3,801
Nov 20, 2025
305.00
307.00
293.05
301.10
299.23
12,878
Nov 19, 2025
295.95
305.50
290.10
300.05
298.19
10,124
Nov 18, 2025
295.55
300.00
290.10
295.70
293.87
114,640
Nov 17, 2025
293.10
306.80
293.10
295.55
293.72
6,569
Nov 14, 2025
297.95
308.00
291.05
300.85
298.98
12,312
Nov 13, 2025
290.00
301.00
286.10
299.75
297.89
18,310
Nov 12, 2025
295.00
298.85
291.00
295.25
293.42
8,589
Nov 11, 2025
298.00
304.90
290.00
296.45
294.61
19,620
Nov 10, 2025
298.45
304.90
290.00
297.15
295.31
30,976
Nov 7, 2025
304.90
307.90
289.90
298.55
296.70
25,115
Nov 6, 2025
306.40
310.00
299.00
304.95
303.06
10,887
Nov 4, 2025
310.00
324.80
305.50
306.90
305.00
13,652
Nov 3, 2025
295.20
322.95
292.25
319.15
317.17
47,016
