U.S. Markets close in 5 hrs 4 mins

Emkay Global Financial Services Limited (EMKAY.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
155.45-2.80 (-1.77%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017155.10159.00150.35155.45155.45120,154
Jun 22, 2017157.50164.90156.80158.25158.2551,339
Jun 21, 2017168.00170.00163.50164.90164.9088,857
Jun 20, 2017158.00171.50156.30164.15164.15392,728
Jun 19, 2017160.00164.50159.00164.50164.50283,270
Jun 16, 2017162.00163.65156.40156.70156.70543,349
Jun 15, 2017155.00165.85154.00164.60164.601,486,341
Jun 14, 2017136.80150.80130.60150.80150.801,460,747
Jun 13, 2017130.00141.10129.00137.10137.101,108,920
Jun 12, 2017126.30134.30121.70128.30128.30601,756
Jun 09, 2017112.00127.95110.90126.05126.051,258,954
Jun 08, 2017113.00118.85110.60113.60113.601,135,555
Jun 07, 201792.45109.5091.95109.50109.501,057,775
Jun 06, 201786.9096.8085.2091.2591.25284,958
Jun 05, 201786.9086.9084.1084.8584.8533,328
Jun 02, 201786.3588.9585.3086.3086.3019,242
Jun 01, 201788.0089.4584.2087.7087.7023,479
May 31, 201788.5091.0586.0087.5087.5020,945
May 30, 201787.0089.7087.0089.0089.0020,053
May 29, 201791.0091.0086.0586.8086.8022,645
May 26, 201789.0591.5087.5090.2090.2039,492
May 25, 201782.9095.0082.9089.5589.55279,862
May 24, 201787.4087.4080.7082.9582.9524,277
May 23, 201787.1087.3582.2083.6583.6530,136
May 22, 201789.5091.5087.0087.4087.4021,190
May 19, 201791.7095.0089.0089.9089.9030,722
May 18, 201794.6095.4089.6091.3591.3527,721
May 17, 201793.5096.5593.5095.3595.3527,129
May 16, 201797.8597.8593.3093.6093.6017,368
May 15, 201793.2595.8593.2595.0595.0523,710
May 12, 201796.6596.8592.3093.2593.2529,220
May 11, 201796.0098.7593.3094.7094.7048,905
May 10, 201794.0597.8093.1595.5095.5022,215
May 09, 201795.4595.4591.8094.0094.0024,149
May 08, 201795.0095.5089.6591.8091.8047,216
May 05, 201798.0099.2592.3593.2593.2570,694
May 04, 2017101.50102.2597.2598.4098.4056,323
May 03, 201798.15104.7097.35100.80100.80192,569
May 02, 201792.20101.0091.0097.4097.40369,369
Apr 28, 201785.9594.5083.1092.2092.20276,767
Apr 27, 201784.6085.7082.3084.0584.0518,198
Apr 26, 201785.7587.0082.5084.1084.1042,528
Apr 25, 201787.0088.7083.0084.1084.1050,252
Apr 24, 201789.0090.0086.6087.6087.6046,183
Apr 21, 201789.1094.0086.0087.1587.15143,192
Apr 20, 201779.5088.8578.8588.2088.20433,138
Apr 19, 201778.5080.8077.3580.2080.2020,568
Apr 18, 201781.7583.6578.3579.1079.1060,311
Apr 17, 201778.5581.5078.3079.6079.6052,922
Apr 13, 201779.4081.1078.2078.5578.5539,432
Apr 12, 201781.7582.4577.5578.8578.8539,953
Apr 11, 201780.0084.5079.6081.6581.65223,230
Apr 10, 201782.4082.6079.0079.6579.6527,967
Apr 07, 201783.2583.2579.0579.4579.4531,602
Apr 06, 201784.0086.7080.0581.3581.3570,628
Apr 05, 201777.9584.2077.1583.7083.70131,545
Apr 03, 201782.0082.0077.2577.9577.9539,268
Mar 31, 201779.1581.6577.6580.1580.1540,318
Mar 30, 201776.8583.0073.6080.0080.00235,207
Mar 29, 201775.0076.2070.8074.0074.0039,545
Mar 28, 201775.0078.0073.3573.9573.9563,205
Mar 27, 201773.9579.4071.0574.3074.30152,125
Mar 24, 201768.5073.0068.0572.4072.4075,663
Mar 23, 201768.9068.9067.3568.2568.254,701
Mar 22, 201768.0068.7566.4067.1067.1015,169
Mar 21, 201768.2069.0066.2567.8067.809,108
Mar 20, 201769.0070.7067.2568.4068.4010,989
Mar 17, 201769.0070.2067.7068.0568.057,802
Mar 16, 201768.9570.1568.2569.4569.4518,925
Mar 15, 201770.8070.8068.0068.7568.7544,155
Mar 14, 201767.4570.3067.4568.9568.9524,508
Mar 10, 201769.9070.4067.2067.4567.4520,203
Mar 09, 201769.7071.0068.0068.3068.3033,046
Mar 08, 201768.2069.5567.0067.2067.2021,467
Mar 07, 201769.5070.9067.0067.6067.6038,593
Mar 06, 201773.5073.5067.7568.9068.90139,445
Mar 03, 201763.1575.8063.1573.9073.90442,817
Mar 02, 201768.6568.6561.1064.0064.0023,446
Mar 01, 201767.0068.4065.2566.0566.0530,292
Feb 28, 201767.0068.2565.6567.3067.3037,082
Feb 27, 201764.0067.0064.0066.0566.0534,962
Feb 23, 201763.5566.8563.2564.0064.0034,275
Feb 22, 201760.7064.8060.7063.6563.6574,229
Feb 21, 201760.7063.0060.7061.8061.804,899
Feb 20, 201761.5062.7561.0061.5561.556,130
Feb 17, 201761.5063.0061.0061.2061.209,910
Feb 16, 201760.0564.0059.7060.8560.8566,425
Feb 15, 201759.3061.9059.3060.3060.3017,862
Feb 14, 201759.7561.3559.4060.1060.1012,482
Feb 13, 201760.0061.8059.6059.9059.9026,234
Feb 10, 201761.5061.5059.8560.5560.5513,928
Feb 09, 201761.0061.8559.0060.0560.0582,007
Feb 08, 201760.3562.7060.3561.0061.005,586
Feb 07, 201763.3563.3560.9061.1561.157,527
Feb 06, 201760.1562.3060.1561.9061.9012,730
Feb 03, 201762.2062.2060.0060.6560.659,292
Feb 02, 201762.2062.5060.5561.9061.906,316
Feb 01, 201760.9061.8058.9061.5561.5512,375
Jan 31, 201760.2562.9559.0059.1559.1520,795
Jan 30, 201761.0063.6559.9060.5560.5516,048
*Close price adjusted for dividends and splits.
Loading more data...