Emk.Global Fin.

Emkay Global Financial Services Ltd Historical Data

NSEBSE

₹256.12

(6.85%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	222.77	222.77	214.2	215.73	557	27,41,858.74	10,501
21-Aug-2025	218.06	221.98	215	217.26	379	11,67,337.25	3,739
22-Aug-2025	216.13	220.77	214	216.38	376	13,25,202.84	4,763
25-Aug-2025	216.38	217.34	213	213.08	200	8,47,308.4	3,379
26-Aug-2025	214.67	216.94	212	212.13	213	9,50,622.42	3,947
28-Aug-2025	213.61	241	209	222.75	1,562	1,05,30,690.4	19,741
29-Aug-2025	224.02	224.54	217	217.86	306	11,15,824.37	3,122
01-Sep-2025	216.78	222.22	211.05	214.95	348	17,29,061.52	5,186
02-Sep-2025	213.95	216.54	211.52	212.35	629	52,89,658.45	21,085
03-Sep-2025	214.41	222	211.5	215.89	2,129	57,07,299.26	10,081
04-Sep-2025	224.99	231.49	216	217.62	1,058	35,37,802.92	4,962
05-Sep-2025	225	227.92	220	220	893	27,24,410.15	4,511
08-Sep-2025	223.93	224	219	220.44	360	12,42,753.73	3,727
09-Sep-2025	220.44	225.53	219.47	221.41	248	21,49,961.44	8,064
10-Sep-2025	220.61	229.8	213.44	222.19	1,014	39,68,361.48	8,460
11-Sep-2025	224.41	224.49	216.06	218.37	243	9,36,242.8	3,195
12-Sep-2025	221.3	226.81	218.83	219.83	553	21,01,836.24	5,070
15-Sep-2025	224.2	259.67	222.01	240.73	6,525	4,74,70,547.07	74,876
16-Sep-2025	244.89	256	241.4	246.12	3,531	2,70,51,393.66	54,944
17-Sep-2025	246	249	238	239.69	930	38,24,806.06	11,027
18-Sep-2025	242.1	260	242.1	256.12	3,084	2,89,89,828.07	71,045

Emk.Global Fin.: Related NEWS

No Record Found

Invest wise with Expert advice