Emkay Global Financial Services - EMKAY Share Price History

Emkay Global Financial Services

CMP as on 27-Jun-22 15:29

66.80

1.05 1.6%

Open

₹ 67.90

Turnover (lac)

₹ 25

Prev. Close

₹ 65.75

Day's Vol (shares)

₹ 37,701

Day's Range (₹)

₹ 66.35

₹ 69.80

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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