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 27-Jun-22 15:29

66.80

Open

₹ 67.90

Turnover (lac)

₹ 25

Prev. Close

₹ 65.75

Day's Vol (shares)

₹ 37,701

Day's Range (₹)

₹ 66.35
₹ 69.80

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 ()
27-Jun-2022 67.90 69.80 66.40 67.70 784 2.58 19,507 3.45 -0.20
24-Jun-2022 65 67.80 65 65.80 463 1.32 11,764 2.75 0.75
23-Jun-2022 66.20 67.50 64 65.20 563 1.72 17,435 3.50 -1
22-Jun-2022 63 66.60 62.60 65.60 566 1.25 8,971 4.05 2.55
21-Jun-2022 62.50 66.50 61.30 64.70 793 2.55 27,456 5.25 2.25
20-Jun-2022 67 68.80 60.90 61.80 1,054 3.89 42,188 7.90 -5.20
17-Jun-2022 68 71.30 67 67.70 464 2.09 17,476 4.25 -0.30
16-Jun-2022 71.40 73.70 68.80 70.40 521 1.46 9,644 4.90 -1.10
15-Jun-2022 73 73 70.30 70.80 278 0.76 7,396 2.75 -2.30
14-Jun-2022 70.60 73.50 69.40 70.70 517 1.45 10,347 4.10 0.05
13-Jun-2022 72.10 72.90 68.80 71.10 563 2.41 21,386 4.10 -1.10
10-Jun-2022 74.20 75.70 73.20 73.60 365 1.46 15,743 2.55 -0.60
09-Jun-2022 73 76 73 75.20 340 1.13 10,583 3 2.15
08-Jun-2022 76 76 73.10 73.70 443 1.60 9,873 2.95 -2.30
07-Jun-2022 75.80 76.40 73.40 74.20 501 1.72 16,346 3 -1.60
06-Jun-2022 77.50 77.90 75 75.10 586 3.64 28,632 2.90 -2.40
03-Jun-2022 77.40 77.80 75.60 76.60 628 3.68 28,922 2.20 -0.90
02-Jun-2022 75.20 77.80 75 76.10 1,007 8.03 71,584 2.80 0.90
01-Jun-2022 80 80.90 76.70 77.50 939 4.33 31,638 4.20 -2.50
31-May-2022 80 81.50 78.10 80 694 3.97 26,891 3.40 0
30-May-2022 80.50 83 79.10 79.60 1,018 4.52 25,844 3.95 -0.90

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