EMKAY.NS - Emkay Global Financial Services Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018212.05220.00212.05215.30215.3020,089
Jan 18, 2018223.80233.00211.00215.25215.2536,302
Jan 17, 2018218.00224.00214.95221.30221.3029,735
Jan 16, 2018223.00224.20218.00219.95219.9531,689
Jan 15, 2018222.60229.65222.60223.20223.2027,968
Jan 12, 2018228.05231.95220.10222.60222.6033,196
Jan 11, 2018228.05236.00221.20227.00227.0039,853
Jan 10, 2018229.00240.60225.00226.30226.3037,524
Jan 09, 2018234.90240.00230.00230.85230.8542,804
Jan 08, 2018220.95238.05217.50234.90234.90213,687
Jan 05, 2018216.90220.80214.45217.15217.1555,659
Jan 04, 2018212.20217.90212.10214.85214.8538,074
Jan 03, 2018218.55219.35211.20212.90212.9048,486
Jan 02, 2018217.05220.00208.05217.85217.8597,880
Jan 01, 2018224.00224.00215.50215.90215.9054,852
Dec 29, 2017225.00230.00220.50222.35222.3537,147
Dec 28, 2017217.10229.00214.00224.85224.8568,037
Dec 27, 2017221.65223.00216.00217.20217.2028,601
Dec 26, 2017222.65226.00217.10219.15219.1524,979
Dec 22, 2017220.05224.00220.00222.65222.6530,371
Dec 21, 2017218.80223.50217.20219.30219.3020,496
Dec 20, 2017219.00224.70216.50219.00219.0042,988
Dec 19, 2017215.00224.90213.85219.95219.9591,752
Dec 18, 2017216.40220.00205.05215.15215.1540,236
Dec 15, 2017225.00228.00216.00217.65217.6545,034
Dec 14, 2017228.00228.00215.00221.45221.4553,044
Dec 13, 2017227.80245.60223.00224.70224.7032,209
Dec 12, 2017234.40234.40220.00225.35225.3524,121
Dec 11, 2017234.40236.95225.00232.55232.5535,170
Dec 08, 2017227.00248.00223.05231.00231.00228,039
Dec 07, 2017216.45232.00214.10224.15224.1567,529
Dec 06, 2017223.00223.00212.85214.75214.7538,918
Dec 05, 2017226.40241.00207.00215.90215.9073,503
Dec 04, 2017231.90231.90221.70223.10223.1017,923
Dec 01, 2017244.95244.95218.00228.10228.1046,591
Nov 30, 2017237.05240.00232.45236.65236.6520,953
Nov 29, 2017242.00242.00236.00237.60237.6011,501
Nov 28, 2017243.30246.90233.90238.80238.8040,854
Nov 27, 2017254.50258.80238.00240.90240.9083,948
Nov 24, 2017226.40246.20222.05246.20246.2089,024
Nov 23, 2017233.40233.40218.35223.85223.8554,451
Nov 22, 2017234.05235.85226.00228.00228.0048,140
Nov 21, 2017243.00243.00233.00234.05234.0523,837
Nov 20, 2017240.60248.95236.00237.65237.6529,714
Nov 17, 2017250.10250.10237.00238.05238.0537,486
Nov 16, 2017237.50245.95236.00242.50242.5029,947
Nov 15, 2017254.00256.00240.50244.15244.1547,340
Nov 14, 2017269.90273.40256.00257.05257.0539,714
Nov 13, 2017269.50274.00237.20266.65266.65115,524
Nov 10, 2017266.50266.50260.00263.45263.4545,371
Nov 09, 2017257.00264.50252.20262.20262.2027,297
Nov 08, 2017259.00259.00250.00250.60250.6036,023
Nov 07, 2017266.00266.00251.30256.80256.8040,202
Nov 06, 2017270.50270.50259.50260.60260.6027,689
Nov 03, 2017264.90270.00260.20263.15263.1568,076
Nov 02, 2017259.00264.95255.00262.45262.4527,488
Nov 01, 2017258.00264.25250.10257.85257.8529,066
Oct 31, 2017269.70269.70257.15260.10260.1047,634
Oct 30, 2017262.00277.80259.30264.25264.2545,318
Oct 27, 2017258.95265.05258.15260.35260.3536,150
Oct 26, 2017266.00267.95259.00261.70261.7031,675
Oct 25, 2017271.55274.80259.80262.35262.3565,027
Oct 24, 2017261.80290.80261.80268.20268.2075,742
Oct 23, 2017275.15279.95260.30264.90264.9037,353
Oct 19, 2017273.80283.00269.50275.15275.1522,493
Oct 18, 2017265.00278.50261.55270.55270.5542,773
Oct 17, 2017265.00290.20251.00268.15268.15265,297
Oct 16, 2017269.75270.20259.00263.85263.8530,080
Oct 13, 2017279.85279.85265.20269.75269.7541,559
Oct 12, 2017272.00281.00268.50277.40277.4027,433
Oct 11, 2017293.00293.00270.00271.55271.5584,692
Oct 10, 2017289.95295.00280.05285.75285.7558,227
Oct 09, 2017282.00302.00281.00287.20287.20133,127
Oct 06, 2017268.40276.65258.70276.65276.65119,152
Oct 05, 2017254.90263.60247.00263.50263.50107,459
Oct 04, 2017263.90263.90241.05251.05251.0554,532
Oct 03, 2017246.85255.00246.85252.25252.2532,303
Sep 29, 2017248.15258.00240.25246.85246.8558,055
Sep 28, 2017261.20261.20248.15248.15248.1577,257
Sep 27, 2017277.85277.85261.20261.20261.2059,643
Sep 26, 2017273.95278.00260.60274.90274.90237,228
Sep 25, 2017287.00287.00273.95273.95273.9590,036
Sep 22, 2017303.00305.00285.45288.35288.35180,675
Sep 21, 2017311.00316.75295.60300.45300.45136,454
Sep 20, 2017306.80315.15286.25309.05309.05138,153
Sep 19, 2017311.00311.00296.20300.15300.1598,924
Sep 18, 2017319.00319.00305.00310.15310.1564,418
Sep 15, 2017297.30320.05290.00308.90308.90200,718
Sep 14, 2017316.00322.70295.60304.85304.85218,138
Sep 13, 2017303.00307.35291.00307.35307.35183,441
Sep 12, 2017292.75292.75282.35292.75292.7597,379
Sep 11, 2017258.00278.85253.00278.85278.8568,045
Sep 08, 2017278.90278.90265.00265.60265.6058,780
Sep 07, 2017294.80299.05270.65278.90278.90261,246
Sep 06, 2017275.40284.85272.35284.85284.85141,457
Sep 05, 2017263.00271.30263.00271.30271.3049,449
Sep 04, 2017245.00258.40245.00258.40258.4090,643
Sep 01, 2017249.40252.10237.00246.10246.10144,167
Aug 31, 2017238.60240.10229.00240.10240.1080,411
Aug 30, 2017221.00232.65217.55228.70228.7075,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...