• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    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
    0.00 0.00(0.00%) N/A
    Add to Portfolio
    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 .