Dow Down0.12% Nasdaq Up0.20%

More On EMKAY.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Emkay Global Financial Services Limited (EMKAY.NS)

-NSE
42.45 Up 2.00(4.94%) 5:53AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 27, 200665.0065.0058.0064.057,00059.26
Jul 26, 200663.2565.0062.3063.156,60058.43
Jul 25, 200662.2564.2562.2563.354,90058.62
Jul 24, 200665.2065.2062.0063.204,90058.48
Jul 21, 200668.7069.6566.0067.6015,80062.55
Jul 20, 200670.5072.0067.5069.5530,70064.35
Jul 19, 200674.7075.0065.6067.3525,90062.32
Jul 18, 200672.6574.8568.1574.0023,10068.47
Jul 17, 200668.6075.4068.6072.4032,50066.99
Jul 14, 200664.2569.5064.2568.856,90063.71
Jul 13, 200670.9070.9067.0068.4011,90063.29
Jul 12, 200660.5072.0060.5069.1519,60063.98
Jul 11, 200662.9562.9561.1561.952,00057.32
Jul 10, 200664.8064.8061.0562.058,00057.41
Jul 7, 200663.0066.2063.0064.105,00059.31
Jul 6, 200660.2066.8560.2065.102,20060.24
Jul 5, 200667.0068.0064.8065.555,00060.65
Jul 4, 200664.2067.3564.2066.402,40061.44
Jul 3, 200665.7067.6065.7066.552,80061.58
Jun 30, 200665.8567.9563.6067.1016,00062.09
Jun 29, 200664.0064.5062.6063.105,50058.38
Jun 28, 200661.4064.0061.4062.656,10057.97
Jun 27, 200665.0065.0061.6063.353,50058.62
Jun 26, 200664.0069.0063.1563.5016,90058.76
Jun 23, 200667.0069.8067.0069.057,50063.89
Jun 22, 200669.5075.0069.4569.6023,00064.40
Jun 21, 200665.0069.9065.0068.9519,70063.80
Jun 20, 200666.0066.7563.1065.3017,20060.42
Jun 19, 200660.0567.0060.0565.9026,40060.98
Jun 14, 200663.0066.0054.1058.2539,50053.90
Jun 13, 200664.0064.0054.1559.9045,40055.42
Jun 12, 200670.0072.0064.0065.2512,50060.37
Jun 9, 200660.0072.4059.9069.1020,70063.94
Jun 8, 200665.0069.0058.6060.6548,60056.12
Jun 7, 200681.1087.8071.5572.7523,60067.31
Jun 6, 200696.0096.0085.0085.7511,60079.34
Jun 5, 200694.2095.0092.0093.1011,60086.14
Jun 2, 200699.00101.0088.0093.5525,00086.56
Jun 1, 2006105.00106.7098.25100.7514,00093.22
May 30, 2006106.00115.00106.00110.2030,500101.97
May 29, 2006112.00112.00105.25106.809,40098.82
May 26, 2006108.20112.00105.00110.1527,900101.92
May 25, 2006109.00109.00105.10105.9010,30097.99
May 24, 2006107.10112.00107.10110.2517,400102.01
May 23, 2006106.00111.90102.15110.2020,100101.97
May 22, 2006117.00119.7595.00115.1573,500106.55
May 19, 2006125.85125.85115.00117.5079,100108.72
May 18, 2006128.40129.95124.00125.85104,300116.45
May 17, 2006129.95130.90127.00127.7528,900118.20
May 16, 2006129.00129.45114.00128.1591,600118.57
May 15, 2006131.85132.00127.00127.7575,400118.20
May 12, 2006130.10132.30128.00129.45140,100119.78
May 11, 2006125.00134.00125.00130.0580,500120.33
May 10, 2006130.00136.50130.00131.00128,200121.21
May 9, 2006131.75132.50129.90130.20173,700120.47
May 8, 2006127.00134.90124.20131.15258,100121.35
May 5, 2006137.00137.00124.55126.25314,300116.82
May 4, 2006139.05142.75131.50132.95320,900123.02
May 3, 2006145.55149.30138.05139.40383,200128.98
May 2, 2006157.00158.00143.60146.451,112,100135.51
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.