Home > Share Market > Stocks > Emkay Global Financial Services > EMKAY Share Price History

Emkay Global Financial Services - EMKAY Share Price History

Emkay Global Financial Services

CMP as on 25-May-22 15:29

87.80

Open

₹ 93.15

Turnover (lac)

₹ 503

Prev. Close

₹ 109.70

Day's Vol (shares)

₹ 5,72,533

Day's Range (₹)

₹ 87.80
₹ 95.00

Emkay Global Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 93.20 95 87.80 87.80 6,374 51.80 225,122 7.20 -5.40
24-May-2022 113 118 107 110 4,596 21.60 77,394 10.80 -3.20
23-May-2022 111 119 107 112 5,086 26.20 68,238 11.80 0.50
20-May-2022 115 118 108 111 7,562 29.40 84,510 9.80 -3.60
19-May-2022 93.80 114 93.80 110 8,276 42.50 160,212 19.90 16.10
18-May-2022 98.70 101 96.10 97.10 1,000 3.62 16,011 4.90 -1.70
17-May-2022 95.50 98 92.50 97.30 1,366 4.19 17,420 5.50 1.85
16-May-2022 95.80 95.80 92.10 93.50 393 1.02 6,057 3.70 -2.30
13-May-2022 93.30 97 91.90 93 889 3.04 16,449 5.10 -0.30
12-May-2022 95 95 90 91 747 3.24 19,684 5 -4
11-May-2022 97.60 101 91.60 93.50 1,105 4.10 27,420 9.10 -4.10
10-May-2022 101 104 97.50 98.70 1,156 4.57 24,824 6.80 -2.60
09-May-2022 108 108 101 102 1,224 4.50 20,600 7.20 -6.30
06-May-2022 104 108 101 107 901 3.05 14,933 7.30 3
05-May-2022 112 112 105 105 759 2.69 13,380 7.25 -6.70
04-May-2022 111 113 105 106 1,038 6 32,572 7.55 -4.50
02-May-2022 112 112 109 110 838 4.08 24,905 3.35 -1.60
29-Apr-2022 113 116 111 112 966 3.41 15,561 4.50 -1.20
28-Apr-2022 116 118 112 113 1,133 4.17 19,731 5.50 -2.80
27-Apr-2022 118 118 114 115 718 2.88 14,855 3.45 -2.40
26-Apr-2022 118 120 117 117 1,125 5.41 30,722 3.05 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity