Price Data Selection & Download
Emerald Finance Share Price All Time Records & Statistics (Jan 2015 - Oct 2026)
1802 daily OHLCV records on BSE from Jan. 2015 to Oct. 2026. Review Emerald Finance P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹167.65
January 17, 2025
BSE Exchange
Share Price All Time Low
₹4.50
August 07, 2020
BSE Exchange
Highest Volume Trading Day
1,183,482
October 13, 2023 • ₹23.23
BSE Exchange
Share Price History Data (Jan 2015 - Oct 2026)
EMERALD daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹54.10 | ₹58.40 | ₹52.50 | ₹57.28 | 16,757 |
| 2026-10-05 | ₹57.61 | ₹58.83 | ₹54.22 | ₹54.78 | 48,955 |
| 2026-10-01 | ₹62.50 | ₹62.50 | ₹56.15 | ₹58.72 | 45,760 |
| 2026-09-30 | ₹62.55 | ₹63.65 | ₹61.76 | ₹62.64 | 19,753 |
| 2026-09-29 | ₹61.78 | ₹63.72 | ₹61.20 | ₹62.81 | 25,295 |
| 2026-09-28 | ₹63.01 | ₹64.00 | ₹63.01 | ₹63.30 | 19,017 |
| 2026-09-25 | ₹63.66 | ₹64.38 | ₹63.00 | ₹63.02 | 40,393 |
| 2026-09-24 | ₹65.02 | ₹66.50 | ₹63.20 | ₹63.90 | 52,020 |
| 2026-09-23 | ₹65.50 | ₹66.50 | ₹63.84 | ₹65.40 | 33,534 |
| 2026-09-22 | ₹64.20 | ₹66.90 | ₹64.10 | ₹65.58 | 20,603 |
| 2026-09-21 | ₹63.40 | ₹67.85 | ₹63.00 | ₹64.31 | 55,777 |
| 2026-09-18 | ₹66.80 | ₹66.80 | ₹58.90 | ₹64.69 | 68,553 |
| 2026-09-17 | ₹65.00 | ₹68.00 | ₹63.71 | ₹65.26 | 23,727 |
| 2026-09-16 | ₹65.00 | ₹65.60 | ₹63.36 | ₹64.44 | 39,198 |
| 2026-09-15 | ₹64.03 | ₹67.67 | ₹62.60 | ₹65.11 | 42,101 |
| 2026-09-11 | ₹68.00 | ₹68.00 | ₹63.21 | ₹64.03 | 67,145 |
| 2026-09-10 | ₹66.03 | ₹70.95 | ₹66.01 | ₹67.08 | 151,079 |
| 2026-09-09 | ₹61.82 | ₹69.00 | ₹58.36 | ₹67.08 | 199,431 |
| 2026-09-08 | ₹57.56 | ₹61.00 | ₹56.21 | ₹60.36 | 78,542 |
| 2026-09-07 | ₹54.49 | ₹58.00 | ₹53.61 | ₹57.48 | 95,460 |
| 2026-09-04 | ₹55.00 | ₹56.99 | ₹53.38 | ₹54.49 | 25,904 |
| 2026-09-03 | ₹54.67 | ₹54.94 | ₹52.61 | ₹54.20 | 54,227 |
| 2026-09-02 | ₹53.51 | ₹55.00 | ₹50.31 | ₹53.38 | 48,331 |
| 2026-09-01 | ₹53.00 | ₹54.89 | ₹52.00 | ₹53.51 | 55,531 |
| 2026-08-31 | ₹51.50 | ₹53.20 | ₹51.50 | ₹52.41 | 49,352 |
| 2026-08-28 | ₹50.35 | ₹52.50 | ₹49.65 | ₹51.66 | 55,524 |
| 2026-08-27 | ₹51.01 | ₹51.99 | ₹50.25 | ₹51.08 | 41,766 |
| 2026-08-26 | ₹52.50 | ₹52.50 | ₹49.51 | ₹50.68 | 26,868 |
| 2026-08-25 | ₹48.66 | ₹52.40 | ₹48.01 | ₹51.20 | 39,043 |
| 2026-08-24 | ₹50.98 | ₹50.98 | ₹47.90 | ₹49.19 | 69,564 |
| 2026-08-21 | ₹49.72 | ₹50.75 | ₹49.05 | ₹50.11 | 37,185 |
| 2026-08-20 | ₹50.50 | ₹51.75 | ₹49.21 | ₹49.72 | 77,944 |
| 2026-08-19 | ₹50.59 | ₹51.80 | ₹49.30 | ₹50.40 | 31,350 |
| 2026-08-18 | ₹49.42 | ₹50.48 | ₹48.50 | ₹49.50 | 29,283 |
| 2026-08-17 | ₹49.53 | ₹50.97 | ₹48.60 | ₹49.41 | 64,607 |
| 2026-08-14 | ₹50.33 | ₹51.65 | ₹48.30 | ₹50.97 | 47,834 |
| 2026-08-13 | ₹49.58 | ₹51.50 | ₹49.00 | ₹49.79 | 34,505 |
| 2026-08-12 | ₹49.50 | ₹52.99 | ₹49.00 | ₹50.38 | 39,004 |
| 2026-08-11 | ₹51.00 | ₹51.37 | ₹49.00 | ₹49.61 | 49,983 |
| 2026-08-10 | ₹53.00 | ₹53.00 | ₹49.13 | ₹50.67 | 46,608 |
| 2026-08-07 | ₹50.81 | ₹52.98 | ₹50.06 | ₹52.51 | 41,616 |
| 2026-08-06 | ₹53.37 | ₹53.37 | ₹51.00 | ₹51.10 | 15,225 |
| 2026-08-05 | ₹53.31 | ₹53.31 | ₹50.55 | ₹51.73 | 32,192 |
| 2026-08-04 | ₹52.94 | ₹53.70 | ₹51.09 | ₹53.32 | 65,107 |
| 2026-08-03 | ₹52.00 | ₹53.70 | ₹50.00 | ₹51.28 | 39,684 |
| 2026-07-31 | ₹50.01 | ₹51.99 | ₹49.10 | ₹50.89 | 30,877 |
| 2026-07-30 | ₹50.35 | ₹51.84 | ₹48.50 | ₹49.10 | 54,672 |
| 2026-07-29 | ₹53.50 | ₹53.50 | ₹50.52 | ₹51.27 | 48,257 |
| 2026-07-28 | ₹51.49 | ₹54.00 | ₹50.20 | ₹52.61 | 37,868 |
| 2026-07-27 | ₹51.58 | ₹51.84 | ₹45.23 | ₹49.93 | 175,500 |
| 2026-07-24 | ₹54.50 | ₹54.50 | ₹50.22 | ₹51.31 | 145,823 |
| 2026-07-23 | ₹59.75 | ₹59.75 | ₹52.01 | ₹53.64 | 131,282 |
| 2026-07-22 | ₹60.00 | ₹60.00 | ₹56.50 | ₹58.19 | 75,698 |
| 2026-07-21 | ₹55.51 | ₹59.95 | ₹55.51 | ₹58.14 | 42,579 |
| 2026-07-20 | ₹56.30 | ₹57.01 | ₹55.00 | ₹55.50 | 13,592 |
| 2026-07-17 | ₹58.00 | ₹58.00 | ₹56.00 | ₹57.01 | 11,957 |
| 2026-07-16 | ₹58.00 | ₹58.90 | ₹56.10 | ₹57.14 | 16,374 |
| 2026-07-15 | ₹56.51 | ₹57.97 | ₹55.72 | ₹57.23 | 17,966 |
| 2026-07-14 | ₹57.06 | ₹57.16 | ₹55.26 | ₹56.29 | 89,562 |
| 2026-07-13 | ₹56.59 | ₹58.50 | ₹55.59 | ₹58.01 | 33,929 |
| 2026-07-10 | ₹55.51 | ₹57.90 | ₹55.51 | ₹56.88 | 17,920 |
| 2026-07-09 | ₹54.29 | ₹56.90 | ₹52.35 | ₹55.32 | 46,147 |
| 2026-07-08 | ₹55.26 | ₹55.26 | ₹52.15 | ₹53.00 | 38,558 |
| 2026-07-07 | ₹55.45 | ₹56.80 | ₹54.50 | ₹55.26 | 23,411 |
| 2026-07-06 | ₹54.78 | ₹55.90 | ₹53.32 | ₹54.98 | 34,113 |
| 2026-07-03 | ₹55.27 | ₹55.27 | ₹53.36 | ₹54.28 | 22,421 |
| 2026-07-02 | ₹56.00 | ₹56.00 | ₹53.31 | ₹53.74 | 27,692 |
| 2026-07-01 | ₹53.97 | ₹55.66 | ₹53.70 | ₹55.44 | 20,130 |
| 2026-06-30 | ₹54.10 | ₹54.60 | ₹53.00 | ₹53.97 | 11,706 |
| 2026-06-29 | ₹55.00 | ₹55.79 | ₹52.51 | ₹53.19 | 43,267 |
| 2026-06-25 | ₹55.31 | ₹56.39 | ₹54.16 | ₹54.69 | 21,989 |
| 2026-06-24 | ₹55.21 | ₹56.59 | ₹54.09 | ₹55.82 | 23,488 |
| 2026-06-23 | ₹57.01 | ₹57.99 | ₹55.00 | ₹55.25 | 33,396 |
| 2026-06-22 | ₹56.40 | ₹57.98 | ₹55.61 | ₹56.79 | 40,638 |
| 2026-06-19 | ₹57.11 | ₹58.50 | ₹56.00 | ₹57.06 | 35,803 |
| 2026-06-18 | ₹58.40 | ₹58.98 | ₹56.20 | ₹58.08 | 27,460 |
| 2026-06-17 | ₹55.87 | ₹59.20 | ₹55.79 | ₹57.79 | 45,602 |
| 2026-06-16 | ₹54.80 | ₹55.99 | ₹54.26 | ₹55.50 | 18,191 |
| 2026-06-15 | ₹55.00 | ₹56.00 | ₹53.06 | ₹53.96 | 55,519 |
| 2026-06-12 | ₹53.00 | ₹55.50 | ₹52.71 | ₹53.68 | 49,537 |
| 2026-06-11 | ₹53.06 | ₹54.60 | ₹52.00 | ₹53.15 | 45,756 |
| 2026-06-10 | ₹54.33 | ₹57.90 | ₹52.90 | ₹53.51 | 43,198 |
| 2026-06-09 | ₹55.40 | ₹55.40 | ₹52.06 | ₹53.26 | 37,249 |
| 2026-06-08 | ₹53.49 | ₹54.66 | ₹52.50 | ₹53.68 | 43,516 |
| 2026-06-05 | ₹55.51 | ₹56.49 | ₹54.00 | ₹54.96 | 95,346 |
| 2026-06-04 | ₹57.99 | ₹59.40 | ₹55.50 | ₹55.64 | 72,719 |
| 2026-06-03 | ₹58.50 | ₹59.88 | ₹57.50 | ₹57.96 | 41,639 |
| 2026-06-02 | ₹61.70 | ₹61.80 | ₹58.23 | ₹59.46 | 37,765 |
| 2026-06-01 | ₹59.00 | ₹60.75 | ₹55.00 | ₹60.08 | 91,987 |
| 2026-05-29 | ₹64.96 | ₹64.99 | ₹57.24 | ₹57.66 | 126,477 |
| 2026-05-27 | ₹63.39 | ₹64.00 | ₹59.31 | ₹63.60 | 77,427 |
| 2026-05-26 | ₹64.00 | ₹64.00 | ₹60.00 | ₹60.72 | 37,299 |
| 2026-05-25 | ₹59.00 | ₹63.49 | ₹59.00 | ₹62.71 | 34,763 |
| 2026-05-22 | ₹58.31 | ₹61.29 | ₹57.31 | ₹58.72 | 22,621 |
| 2026-05-21 | ₹61.99 | ₹61.99 | ₹58.11 | ₹58.93 | 23,235 |
| 2026-05-20 | ₹59.00 | ₹61.49 | ₹57.16 | ₹60.03 | 15,315 |
| 2026-05-19 | ₹57.50 | ₹61.90 | ₹56.15 | ₹58.40 | 45,135 |
| 2026-05-18 | ₹58.36 | ₹58.36 | ₹55.03 | ₹56.67 | 57,741 |
| 2026-05-15 | ₹58.32 | ₹58.93 | ₹57.28 | ₹58.36 | 13,979 |
| 2026-05-14 | ₹59.00 | ₹59.90 | ₹57.50 | ₹58.33 | 32,203 |
| 2026-05-13 | ₹60.00 | ₹61.65 | ₹57.50 | ₹58.11 | 33,279 |
| 2026-05-12 | ₹60.35 | ₹61.47 | ₹59.60 | ₹60.36 | 40,455 |
| 2026-05-11 | ₹63.49 | ₹63.98 | ₹61.26 | ₹62.23 | 29,230 |
| 2026-05-08 | ₹64.00 | ₹64.54 | ₹62.56 | ₹63.49 | 44,820 |
| 2026-05-07 | ₹64.00 | ₹65.97 | ₹63.15 | ₹63.66 | 69,801 |
| 2026-05-06 | ₹64.99 | ₹65.90 | ₹63.70 | ₹65.24 | 29,331 |
| 2026-05-05 | ₹67.95 | ₹67.95 | ₹63.00 | ₹63.76 | 83,881 |
| 2026-05-04 | ₹65.39 | ₹68.00 | ₹65.39 | ₹67.15 | 49,055 |
| 2026-04-30 | ₹63.81 | ₹65.25 | ₹62.10 | ₹64.11 | 23,076 |
| 2026-04-29 | ₹66.34 | ₹66.34 | ₹62.03 | ₹63.73 | 33,469 |
| 2026-04-28 | ₹67.60 | ₹68.86 | ₹63.00 | ₹63.92 | 60,212 |
| 2026-04-27 | ₹62.93 | ₹67.50 | ₹61.40 | ₹66.52 | 77,447 |
| 2026-04-24 | ₹66.49 | ₹66.49 | ₹61.11 | ₹61.47 | 86,418 |
| 2026-04-23 | ₹67.70 | ₹67.70 | ₹64.33 | ₹66.34 | 31,642 |
| 2026-04-22 | ₹66.64 | ₹67.72 | ₹66.00 | ₹66.51 | 12,553 |
| 2026-04-21 | ₹64.42 | ₹68.90 | ₹64.42 | ₹66.64 | 23,785 |
| 2026-04-20 | ₹64.99 | ₹67.90 | ₹62.01 | ₹64.42 | 57,629 |
| 2026-04-17 | ₹65.00 | ₹66.00 | ₹62.00 | ₹62.93 | 55,070 |
| 2026-04-16 | ₹67.75 | ₹69.00 | ₹65.00 | ₹65.28 | 41,819 |
| 2026-04-15 | ₹65.15 | ₹67.97 | ₹65.15 | ₹65.89 | 38,017 |
| 2026-04-13 | ₹67.12 | ₹67.13 | ₹64.00 | ₹64.26 | 109,510 |
| 2026-04-10 | ₹68.79 | ₹70.35 | ₹67.31 | ₹69.19 | 31,890 |
| 2026-04-09 | ₹73.70 | ₹73.70 | ₹66.00 | ₹67.56 | 152,274 |
| 2026-04-08 | ₹64.99 | ₹71.00 | ₹63.51 | ₹69.72 | 94,242 |
| 2026-04-07 | ₹65.40 | ₹66.00 | ₹61.00 | ₹62.28 | 50,413 |
| 2026-04-06 | ₹63.95 | ₹65.00 | ₹62.40 | ₹64.39 | 46,217 |
| 2026-04-02 | ₹55.22 | ₹63.00 | ₹53.49 | ₹62.39 | 78,107 |
| 2026-04-01 | ₹49.29 | ₹55.57 | ₹48.12 | ₹55.23 | 109,907 |
| 2026-03-30 | ₹47.00 | ₹49.01 | ₹45.50 | ₹46.31 | 158,422 |
| 2026-03-27 | ₹52.01 | ₹53.00 | ₹49.00 | ₹49.33 | 90,357 |
| 2026-03-25 | ₹52.99 | ₹53.87 | ₹52.40 | ₹52.85 | 56,001 |
| 2026-03-24 | ₹55.90 | ₹55.90 | ₹50.10 | ₹51.98 | 215,766 |
| 2026-03-23 | ₹55.90 | ₹55.90 | ₹52.00 | ₹53.08 | 57,549 |
| 2026-03-20 | ₹49.45 | ₹55.00 | ₹49.01 | ₹53.52 | 101,748 |
| 2026-03-19 | ₹48.67 | ₹49.00 | ₹47.20 | ₹48.81 | 42,888 |
| 2026-03-18 | ₹48.50 | ₹49.79 | ₹47.00 | ₹49.06 | 85,653 |
| 2026-03-17 | ₹49.40 | ₹51.50 | ₹47.00 | ₹47.33 | 114,125 |
| 2026-03-16 | ₹50.00 | ₹50.80 | ₹45.60 | ₹47.20 | 149,794 |
| 2026-03-13 | ₹49.13 | ₹51.50 | ₹48.30 | ₹49.42 | 90,873 |
| 2026-03-12 | ₹48.60 | ₹51.95 | ₹48.02 | ₹49.60 | 93,864 |
| 2026-03-11 | ₹53.00 | ₹53.00 | ₹48.00 | ₹48.69 | 215,673 |
| 2026-03-10 | ₹55.85 | ₹56.00 | ₹51.50 | ₹52.06 | 148,878 |
| 2026-03-09 | ₹52.00 | ₹57.40 | ₹51.02 | ₹54.58 | 72,571 |
| 2026-03-06 | ₹56.00 | ₹56.80 | ₹52.80 | ₹54.27 | 121,855 |
| 2026-03-05 | ₹61.70 | ₹61.70 | ₹55.98 | ₹56.28 | 281,250 |
| 2026-03-04 | ₹58.22 | ₹62.43 | ₹58.22 | ₹59.95 | 78,981 |
| 2026-03-02 | ₹62.00 | ₹63.79 | ₹59.25 | ₹60.91 | 98,597 |
| 2026-02-27 | ₹64.40 | ₹64.50 | ₹62.50 | ₹63.13 | 20,432 |
| 2026-02-26 | ₹65.99 | ₹65.99 | ₹61.20 | ₹63.31 | 28,995 |
| 2026-02-25 | ₹65.00 | ₹65.00 | ₹63.30 | ₹64.06 | 34,538 |
| 2026-02-24 | ₹65.20 | ₹65.20 | ₹63.30 | ₹63.45 | 20,772 |
| 2026-02-23 | ₹65.00 | ₹65.70 | ₹64.00 | ₹65.20 | 35,524 |
| 2026-02-20 | ₹62.50 | ₹69.80 | ₹61.36 | ₹64.19 | 69,651 |
| 2026-02-19 | ₹63.29 | ₹63.35 | ₹61.40 | ₹61.84 | 39,193 |
| 2026-02-18 | ₹64.90 | ₹64.90 | ₹62.37 | ₹62.98 | 77,333 |
| 2026-02-17 | ₹63.99 | ₹64.87 | ₹62.05 | ₹63.59 | 19,126 |
| 2026-02-16 | ₹64.60 | ₹64.60 | ₹62.00 | ₹62.73 | 26,372 |
| 2026-02-13 | ₹66.62 | ₹66.62 | ₹61.27 | ₹63.05 | 55,418 |
| 2026-02-12 | ₹64.90 | ₹68.50 | ₹64.25 | ₹65.17 | 38,437 |
| 2026-02-11 | ₹67.00 | ₹68.85 | ₹63.25 | ₹64.73 | 28,261 |
| 2026-02-10 | ₹64.00 | ₹68.99 | ₹62.11 | ₹67.03 | 93,803 |
| 2026-02-09 | ₹65.11 | ₹66.90 | ₹60.25 | ₹62.76 | 222,549 |
| 2026-02-06 | ₹67.70 | ₹67.70 | ₹64.50 | ₹65.41 | 57,546 |
| 2026-02-05 | ₹71.39 | ₹71.39 | ₹65.25 | ₹66.09 | 41,439 |
| 2026-02-04 | ₹68.49 | ₹70.00 | ₹66.20 | ₹69.27 | 28,836 |
| 2026-02-03 | ₹70.00 | ₹70.00 | ₹65.00 | ₹67.59 | 92,976 |
| 2026-02-02 | ₹68.50 | ₹68.50 | ₹65.00 | ₹66.94 | 25,567 |
| 2026-02-01 | ₹68.98 | ₹71.00 | ₹65.21 | ₹66.64 | 81,676 |
| 2026-01-30 | ₹68.80 | ₹70.40 | ₹68.00 | ₹69.03 | 63,242 |
| 2026-01-29 | ₹71.64 | ₹72.27 | ₹68.70 | ₹70.08 | 75,904 |
| 2026-01-28 | ₹75.90 | ₹75.90 | ₹70.64 | ₹72.01 | 25,319 |
| 2026-01-27 | ₹74.99 | ₹75.03 | ₹72.45 | ₹72.52 | 16,149 |
| 2026-01-23 | ₹73.99 | ₹75.68 | ₹72.14 | ₹73.52 | 64,786 |
| 2026-01-22 | ₹68.99 | ₹73.78 | ₹67.03 | ₹72.81 | 79,636 |
| 2026-01-21 | ₹69.36 | ₹70.00 | ₹64.00 | ₹68.32 | 104,886 |
| 2026-01-20 | ₹72.94 | ₹74.40 | ₹68.01 | ₹69.13 | 115,051 |
| 2026-01-19 | ₹77.10 | ₹78.50 | ₹72.10 | ₹73.67 | 180,614 |
| 2026-01-16 | ₹77.90 | ₹80.80 | ₹77.21 | ₹79.93 | 57,260 |
| 2026-01-14 | ₹77.25 | ₹79.00 | ₹77.25 | ₹77.97 | 30,963 |
| 2026-01-13 | ₹76.80 | ₹78.32 | ₹76.50 | ₹78.03 | 27,409 |
| 2026-01-12 | ₹77.15 | ₹78.98 | ₹75.00 | ₹76.04 | 45,082 |
| 2026-01-09 | ₹78.00 | ₹79.10 | ₹75.00 | ₹76.39 | 52,533 |
| 2026-01-08 | ₹79.04 | ₹81.90 | ₹77.51 | ₹78.41 | 55,884 |
| 2026-01-07 | ₹79.62 | ₹82.50 | ₹77.00 | ₹78.26 | 33,891 |
| 2026-01-06 | ₹79.00 | ₹80.31 | ₹77.00 | ₹78.84 | 26,038 |
| 2026-01-05 | ₹80.00 | ₹80.95 | ₹77.03 | ₹79.52 | 34,885 |
| 2026-01-02 | ₹82.20 | ₹83.14 | ₹78.90 | ₹79.92 | 35,125 |
| 2026-01-01 | ₹80.29 | ₹83.89 | ₹78.00 | ₹81.51 | 73,652 |
Emerald Finance Share Price Performance Analysis (Jan 2015 - Oct 2026)
EMERALD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.73%
₹81.51 → ₹57.28
Year to Date
Price Volatility
13.10%
Low Volatility
Year to Date
Average Daily Volume
58,642
Year to Date Average
BSE Exchange
Emerald Finance Share Price History – Frequently Asked Questions
Common questions about EMERALD historical data and records. For live price, key ratios and fundamentals, see EMERALD stock price BSE.
What is the all-time high share price of Emerald Finance (EMERALD)?
The all-time high share price of Emerald Finance was ₹167.65 recorded on January 17, 2025 on the BSE exchange.
What is the all-time low share price of Emerald Finance (EMERALD)?
The all-time low share price of Emerald Finance was ₹4.5 recorded on August 07, 2020 on the BSE exchange.
How can I download EMERALD historical share price data?
You can download Emerald Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMERALD shares?
The highest trading volume day for Emerald Finance was 1,183,482 shares traded on October 13, 2023 on the BSE exchange, with share price at ₹23.23.