Price Data Selection & Download
Emkay Global Financial Services Share Price All Time Records & Statistics (Apr 2006 - Oct 2026)
4986 daily OHLCV records on NSE from April 2006 to Oct. 2026. Review EMKAY PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹418.80
January 18, 2008
NSE Exchange
Share Price All Time Low
₹11.45
June 11, 2013
NSE Exchange
Highest Volume Trading Day
6,678,169
April 28, 2006 • ₹136.75
NSE Exchange
Share Price History Data (Apr 2006 - Oct 2026)
EMKAY daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹286.80 | ₹292.50 | ₹276.20 | ₹280.20 | 61,240 |
| 2026-10-01 | ₹277.00 | ₹294.90 | ₹275.10 | ₹286.80 | 56,856 |
| 2026-09-30 | ₹284.70 | ₹289.05 | ₹277.05 | ₹278.20 | 41,969 |
| 2026-09-29 | ₹290.00 | ₹295.05 | ₹281.00 | ₹282.60 | 139,872 |
| 2026-09-28 | ₹273.20 | ₹292.90 | ₹273.20 | ₹288.70 | 282,771 |
| 2026-09-25 | ₹272.80 | ₹282.00 | ₹268.00 | ₹270.35 | 48,704 |
| 2026-09-24 | ₹267.15 | ₹276.00 | ₹266.05 | ₹272.55 | 39,396 |
| 2026-09-23 | ₹266.75 | ₹277.00 | ₹262.15 | ₹270.60 | 45,325 |
| 2026-09-22 | ₹253.00 | ₹277.00 | ₹253.00 | ₹264.55 | 101,420 |
| 2026-09-21 | ₹245.05 | ₹257.00 | ₹245.05 | ₹255.00 | 34,634 |
| 2026-09-18 | ₹248.95 | ₹253.75 | ₹244.95 | ₹248.90 | 11,664 |
| 2026-09-17 | ₹240.00 | ₹253.00 | ₹240.00 | ₹248.95 | 6,217 |
| 2026-09-16 | ₹243.50 | ₹243.85 | ₹235.00 | ₹242.30 | 15,157 |
| 2026-09-15 | ₹254.00 | ₹254.45 | ₹240.00 | ₹241.45 | 26,566 |
| 2026-09-11 | ₹248.00 | ₹253.80 | ₹242.40 | ₹250.90 | 16,946 |
| 2026-09-10 | ₹253.50 | ₹254.70 | ₹248.60 | ₹249.20 | 10,735 |
| 2026-09-09 | ₹260.00 | ₹264.70 | ₹248.00 | ₹250.75 | 109,423 |
| 2026-09-08 | ₹265.00 | ₹265.15 | ₹260.00 | ₹260.70 | 19,955 |
| 2026-09-07 | ₹270.75 | ₹278.90 | ₹262.00 | ₹265.15 | 50,770 |
| 2026-09-04 | ₹259.00 | ₹270.00 | ₹255.15 | ₹267.25 | 54,753 |
| 2026-09-03 | ₹262.95 | ₹262.95 | ₹254.10 | ₹257.75 | 14,690 |
| 2026-09-02 | ₹266.75 | ₹266.75 | ₹252.15 | ₹255.30 | 34,967 |
| 2026-09-01 | ₹259.60 | ₹266.90 | ₹255.05 | ₹264.10 | 87,226 |
| 2026-08-31 | ₹250.56 | ₹262.00 | ₹250.56 | ₹257.18 | 86,725 |
| 2026-08-28 | ₹239.00 | ₹259.90 | ₹239.00 | ₹251.59 | 77,078 |
| 2026-08-27 | ₹236.25 | ₹242.67 | ₹236.25 | ₹239.73 | 13,138 |
| 2026-08-26 | ₹239.01 | ₹245.76 | ₹237.60 | ₹239.24 | 22,380 |
| 2026-08-25 | ₹239.20 | ₹246.49 | ₹239.20 | ₹241.66 | 17,930 |
| 2026-08-24 | ₹239.00 | ₹252.39 | ₹239.00 | ₹246.01 | 39,238 |
| 2026-08-21 | ₹240.28 | ₹242.50 | ₹236.56 | ₹239.85 | 12,775 |
| 2026-08-20 | ₹240.19 | ₹243.92 | ₹236.60 | ₹239.09 | 12,526 |
| 2026-08-19 | ₹237.00 | ₹244.40 | ₹234.61 | ₹240.19 | 17,306 |
| 2026-08-18 | ₹235.29 | ₹242.89 | ₹232.51 | ₹236.80 | 6,354 |
| 2026-08-17 | ₹237.00 | ₹239.58 | ₹230.42 | ₹235.29 | 17,636 |
| 2026-08-14 | ₹238.11 | ₹242.50 | ₹234.49 | ₹237.11 | 22,111 |
| 2026-08-13 | ₹249.30 | ₹252.45 | ₹238.20 | ₹240.85 | 22,080 |
| 2026-08-12 | ₹238.99 | ₹250.90 | ₹234.95 | ₹246.85 | 48,493 |
| 2026-08-11 | ₹240.00 | ₹242.30 | ₹235.48 | ₹238.99 | 26,000 |
| 2026-08-10 | ₹242.30 | ₹242.30 | ₹238.50 | ₹239.42 | 6,314 |
| 2026-08-07 | ₹243.34 | ₹246.38 | ₹237.88 | ₹238.86 | 22,487 |
| 2026-08-06 | ₹252.20 | ₹255.00 | ₹241.00 | ₹243.34 | 21,848 |
| 2026-08-05 | ₹250.00 | ₹256.39 | ₹247.50 | ₹249.79 | 17,422 |
| 2026-08-04 | ₹243.49 | ₹260.00 | ₹243.49 | ₹247.05 | 61,947 |
| 2026-08-03 | ₹245.90 | ₹246.58 | ₹238.21 | ₹241.35 | 10,919 |
| 2026-07-31 | ₹240.35 | ₹242.60 | ₹239.10 | ₹241.75 | 10,348 |
| 2026-07-30 | ₹242.80 | ₹242.90 | ₹235.20 | ₹236.55 | 10,092 |
| 2026-07-29 | ₹234.00 | ₹241.85 | ₹233.85 | ₹240.85 | 20,259 |
| 2026-07-28 | ₹238.05 | ₹254.00 | ₹228.00 | ₹230.80 | 102,732 |
| 2026-07-27 | ₹239.50 | ₹255.75 | ₹234.80 | ₹238.05 | 108,351 |
| 2026-07-24 | ₹232.00 | ₹244.90 | ₹231.05 | ₹239.50 | 32,291 |
| 2026-07-23 | ₹236.00 | ₹241.95 | ₹234.00 | ₹235.65 | 30,409 |
| 2026-07-22 | ₹239.15 | ₹242.35 | ₹232.65 | ₹237.60 | 34,246 |
| 2026-07-21 | ₹245.50 | ₹247.45 | ₹237.50 | ₹239.15 | 17,632 |
| 2026-07-20 | ₹254.00 | ₹254.00 | ₹241.10 | ₹242.50 | 47,348 |
| 2026-07-17 | ₹256.50 | ₹263.90 | ₹249.00 | ₹250.55 | 42,093 |
| 2026-07-16 | ₹262.60 | ₹262.60 | ₹254.55 | ₹255.15 | 38,887 |
| 2026-07-15 | ₹263.60 | ₹270.65 | ₹259.40 | ₹261.00 | 22,236 |
| 2026-07-14 | ₹263.90 | ₹263.90 | ₹258.30 | ₹259.75 | 24,285 |
| 2026-07-13 | ₹270.45 | ₹274.70 | ₹263.00 | ₹264.75 | 30,373 |
| 2026-07-10 | ₹266.00 | ₹272.00 | ₹263.05 | ₹270.85 | 11,950 |
| 2026-07-09 | ₹252.95 | ₹267.80 | ₹252.95 | ₹265.10 | 29,554 |
| 2026-07-08 | ₹261.15 | ₹263.40 | ₹252.35 | ₹255.65 | 22,739 |
| 2026-07-07 | ₹263.80 | ₹266.60 | ₹256.80 | ₹262.45 | 37,429 |
| 2026-07-06 | ₹259.15 | ₹271.35 | ₹252.40 | ₹263.80 | 71,852 |
| 2026-07-03 | ₹265.90 | ₹272.05 | ₹257.05 | ₹259.15 | 83,851 |
| 2026-07-02 | ₹274.55 | ₹277.80 | ₹262.55 | ₹263.90 | 110,186 |
| 2026-07-01 | ₹270.00 | ₹276.00 | ₹270.00 | ₹273.20 | 20,475 |
| 2026-06-30 | ₹279.80 | ₹279.80 | ₹269.30 | ₹270.54 | 33,373 |
| 2026-06-29 | ₹276.90 | ₹288.60 | ₹238.98 | ₹274.15 | 88,182 |
| 2026-06-25 | ₹286.00 | ₹290.60 | ₹278.70 | ₹279.27 | 26,098 |
| 2026-06-24 | ₹286.05 | ₹290.00 | ₹280.82 | ₹287.80 | 55,272 |
| 2026-06-23 | ₹293.15 | ₹301.07 | ₹285.01 | ₹286.05 | 65,844 |
| 2026-06-22 | ₹295.90 | ₹297.00 | ₹290.11 | ₹293.65 | 35,459 |
| 2026-06-19 | ₹292.98 | ₹297.89 | ₹287.11 | ₹290.35 | 53,663 |
| 2026-06-18 | ₹290.70 | ₹299.85 | ₹290.11 | ₹291.37 | 30,644 |
| 2026-06-17 | ₹295.43 | ₹300.00 | ₹289.01 | ₹290.68 | 47,909 |
| 2026-06-16 | ₹293.75 | ₹297.90 | ₹290.04 | ₹292.53 | 50,468 |
| 2026-06-15 | ₹300.00 | ₹304.00 | ₹285.00 | ₹290.87 | 152,887 |
| 2026-06-12 | ₹271.89 | ₹304.00 | ₹267.70 | ₹290.69 | 321,951 |
| 2026-06-11 | ₹261.00 | ₹279.90 | ₹256.00 | ₹264.90 | 103,423 |
| 2026-06-10 | ₹283.74 | ₹287.15 | ₹262.00 | ₹264.60 | 108,148 |
| 2026-06-09 | ₹276.71 | ₹286.76 | ₹274.21 | ₹283.74 | 66,944 |
| 2026-06-08 | ₹290.00 | ₹290.01 | ₹272.00 | ₹277.86 | 120,317 |
| 2026-06-05 | ₹295.11 | ₹315.00 | ₹286.51 | ₹291.86 | 469,190 |
| 2026-06-04 | ₹308.00 | ₹325.98 | ₹292.00 | ₹300.00 | 1,693,728 |
| 2026-06-03 | ₹257.00 | ₹297.15 | ₹250.31 | ₹297.15 | 1,664,669 |
| 2026-06-02 | ₹218.50 | ₹259.70 | ₹215.21 | ₹247.63 | 549,118 |
| 2026-06-01 | ₹220.00 | ₹224.76 | ₹212.00 | ₹218.16 | 45,363 |
| 2026-05-29 | ₹222.23 | ₹227.38 | ₹218.00 | ₹219.75 | 63,607 |
| 2026-05-27 | ₹220.23 | ₹231.32 | ₹220.23 | ₹223.90 | 41,566 |
| 2026-05-26 | ₹224.24 | ₹227.00 | ₹218.58 | ₹219.96 | 32,380 |
| 2026-05-25 | ₹227.80 | ₹228.50 | ₹220.56 | ₹224.24 | 23,949 |
| 2026-05-22 | ₹231.70 | ₹231.70 | ₹216.61 | ₹222.11 | 33,211 |
| 2026-05-21 | ₹223.00 | ₹231.90 | ₹221.15 | ₹223.03 | 52,000 |
| 2026-05-20 | ₹219.90 | ₹221.82 | ₹213.15 | ₹219.86 | 31,368 |
| 2026-05-19 | ₹211.30 | ₹224.68 | ₹208.74 | ₹218.32 | 65,538 |
| 2026-05-18 | ₹200.81 | ₹225.00 | ₹200.81 | ₹208.13 | 591,075 |
| 2026-05-15 | ₹208.61 | ₹209.25 | ₹193.30 | ₹194.64 | 69,338 |
| 2026-05-14 | ₹213.18 | ₹215.90 | ₹202.02 | ₹203.47 | 59,309 |
| 2026-05-13 | ₹210.10 | ₹216.39 | ₹210.10 | ₹213.06 | 17,930 |
| 2026-05-12 | ₹221.00 | ₹221.00 | ₹209.00 | ₹210.10 | 35,123 |
| 2026-05-11 | ₹229.98 | ₹229.98 | ₹216.52 | ₹217.59 | 34,718 |
| 2026-05-08 | ₹239.39 | ₹239.39 | ₹225.50 | ₹227.30 | 40,521 |
| 2026-05-07 | ₹234.00 | ₹247.00 | ₹232.10 | ₹239.20 | 30,940 |
| 2026-05-06 | ₹229.89 | ₹237.40 | ₹225.74 | ₹233.03 | 23,842 |
| 2026-05-05 | ₹226.30 | ₹228.00 | ₹220.81 | ₹222.78 | 14,572 |
| 2026-05-04 | ₹221.01 | ₹230.00 | ₹221.01 | ₹226.30 | 9,729 |
| 2026-04-30 | ₹222.60 | ₹225.64 | ₹220.00 | ₹223.38 | 17,038 |
| 2026-04-29 | ₹229.12 | ₹230.46 | ₹224.12 | ₹225.38 | 24,533 |
| 2026-04-28 | ₹234.03 | ₹237.36 | ₹226.51 | ₹228.15 | 18,370 |
| 2026-04-27 | ₹223.40 | ₹236.69 | ₹223.40 | ₹233.88 | 21,025 |
| 2026-04-24 | ₹236.99 | ₹239.46 | ₹223.31 | ₹224.33 | 21,726 |
| 2026-04-23 | ₹239.99 | ₹243.05 | ₹233.61 | ₹235.18 | 25,714 |
| 2026-04-22 | ₹246.06 | ₹249.00 | ₹237.50 | ₹243.91 | 35,034 |
| 2026-04-21 | ₹230.13 | ₹248.00 | ₹228.11 | ₹239.98 | 32,456 |
| 2026-04-20 | ₹243.84 | ₹243.84 | ₹231.01 | ₹231.69 | 33,023 |
| 2026-04-17 | ₹231.71 | ₹253.80 | ₹231.22 | ₹241.54 | 79,390 |
| 2026-04-16 | ₹238.80 | ₹245.81 | ₹228.50 | ₹231.78 | 47,212 |
| 2026-04-15 | ₹219.97 | ₹245.61 | ₹218.00 | ₹235.50 | 86,928 |
| 2026-04-13 | ₹214.00 | ₹217.99 | ₹206.00 | ₹214.66 | 40,800 |
| 2026-04-10 | ₹216.00 | ₹223.25 | ₹213.05 | ₹217.00 | 27,239 |
| 2026-04-09 | ₹218.89 | ₹226.58 | ₹213.00 | ₹216.26 | 43,356 |
| 2026-04-08 | ₹198.43 | ₹225.64 | ₹198.43 | ₹213.14 | 198,282 |
| 2026-04-07 | ₹202.00 | ₹206.61 | ₹194.01 | ₹195.50 | 61,862 |
| 2026-04-06 | ₹204.73 | ₹210.00 | ₹197.00 | ₹205.84 | 46,914 |
| 2026-04-02 | ₹200.85 | ₹208.80 | ₹190.43 | ₹204.73 | 49,578 |
| 2026-04-01 | ₹192.01 | ₹204.59 | ₹192.01 | ₹196.28 | 41,982 |
| 2026-03-30 | ₹201.99 | ₹202.49 | ₹186.00 | ₹188.31 | 69,516 |
| 2026-03-27 | ₹206.00 | ₹207.02 | ₹196.51 | ₹198.33 | 125,962 |
| 2026-03-25 | ₹206.99 | ₹209.47 | ₹204.60 | ₹205.90 | 44,252 |
| 2026-03-24 | ₹225.00 | ₹225.00 | ₹202.52 | ₹203.94 | 48,889 |
| 2026-03-23 | ₹212.02 | ₹218.48 | ₹206.60 | ₹209.48 | 40,749 |
| 2026-03-20 | ₹225.00 | ₹233.60 | ₹219.20 | ₹222.67 | 14,401 |
| 2026-03-19 | ₹227.00 | ₹228.93 | ₹216.90 | ₹218.36 | 22,355 |
| 2026-03-18 | ₹226.21 | ₹237.20 | ₹221.00 | ₹232.53 | 14,941 |
| 2026-03-17 | ₹215.01 | ₹236.60 | ₹214.92 | ₹229.60 | 27,221 |
| 2026-03-16 | ₹215.99 | ₹225.00 | ₹206.50 | ₹216.56 | 33,458 |
| 2026-03-13 | ₹218.00 | ₹218.00 | ₹208.50 | ₹210.37 | 26,240 |
| 2026-03-12 | ₹220.98 | ₹222.10 | ₹215.61 | ₹219.20 | 24,405 |
| 2026-03-11 | ₹227.00 | ₹227.98 | ₹217.50 | ₹219.79 | 10,931 |
| 2026-03-10 | ₹216.00 | ₹236.90 | ₹216.00 | ₹220.57 | 24,091 |
| 2026-03-09 | ₹233.93 | ₹233.93 | ₹212.27 | ₹215.80 | 29,843 |
| 2026-03-06 | ₹226.71 | ₹235.00 | ₹225.00 | ₹229.34 | 14,131 |
| 2026-03-05 | ₹232.70 | ₹237.70 | ₹227.00 | ₹228.81 | 7,958 |
| 2026-03-04 | ₹230.80 | ₹230.80 | ₹222.62 | ₹226.34 | 17,276 |
| 2026-03-02 | ₹233.00 | ₹234.00 | ₹225.40 | ₹226.29 | 12,910 |
| 2026-02-27 | ₹243.80 | ₹247.00 | ₹233.00 | ₹234.65 | 11,275 |
| 2026-02-26 | ₹238.40 | ₹247.00 | ₹232.80 | ₹243.75 | 13,356 |
| 2026-02-25 | ₹244.35 | ₹246.90 | ₹232.55 | ₹233.70 | 10,136 |
| 2026-02-24 | ₹241.00 | ₹241.60 | ₹231.10 | ₹236.00 | 8,285 |
| 2026-02-23 | ₹233.25 | ₹241.80 | ₹233.25 | ₹235.40 | 10,430 |
| 2026-02-20 | ₹232.40 | ₹248.90 | ₹231.05 | ₹233.20 | 10,491 |
| 2026-02-19 | ₹245.60 | ₹245.60 | ₹232.35 | ₹235.85 | 14,575 |
| 2026-02-18 | ₹239.60 | ₹246.95 | ₹238.35 | ₹242.10 | 11,849 |
| 2026-02-17 | ₹234.30 | ₹248.00 | ₹233.40 | ₹243.80 | 12,488 |
| 2026-02-16 | ₹240.00 | ₹247.45 | ₹230.40 | ₹234.30 | 25,448 |
| 2026-02-13 | ₹255.85 | ₹255.95 | ₹246.30 | ₹247.05 | 19,966 |
| 2026-02-12 | ₹245.20 | ₹260.00 | ₹245.20 | ₹253.85 | 17,280 |
| 2026-02-11 | ₹260.80 | ₹262.95 | ₹253.00 | ₹253.10 | 6,071 |
| 2026-02-10 | ₹259.00 | ₹265.00 | ₹254.90 | ₹258.15 | 19,380 |
| 2026-02-09 | ₹250.55 | ₹265.00 | ₹250.55 | ₹253.95 | 24,589 |
| 2026-02-06 | ₹250.00 | ₹253.50 | ₹245.50 | ₹250.95 | 6,197 |
| 2026-02-05 | ₹260.00 | ₹264.00 | ₹246.05 | ₹248.85 | 24,546 |
| 2026-02-04 | ₹234.75 | ₹258.20 | ₹234.75 | ₹258.20 | 57,945 |
| 2026-02-03 | ₹233.85 | ₹239.95 | ₹225.55 | ₹234.75 | 30,992 |
| 2026-02-02 | ₹232.00 | ₹236.00 | ₹215.75 | ₹223.85 | 76,717 |
| 2026-02-01 | ₹247.00 | ₹249.70 | ₹231.35 | ₹237.30 | 34,534 |
| 2026-01-30 | ₹250.00 | ₹256.45 | ₹247.00 | ₹250.50 | 15,245 |
| 2026-01-29 | ₹268.95 | ₹268.95 | ₹246.15 | ₹252.45 | 58,467 |
| 2026-01-28 | ₹279.65 | ₹284.00 | ₹261.15 | ₹263.70 | 37,717 |
| 2026-01-27 | ₹281.20 | ₹290.00 | ₹258.00 | ₹271.15 | 62,927 |
| 2026-01-23 | ₹289.40 | ₹308.15 | ₹275.35 | ₹281.20 | 29,028 |
| 2026-01-22 | ₹286.25 | ₹294.00 | ₹277.00 | ₹286.55 | 13,798 |
| 2026-01-21 | ₹280.50 | ₹294.80 | ₹275.05 | ₹280.55 | 18,099 |
| 2026-01-20 | ₹294.00 | ₹294.00 | ₹275.45 | ₹276.35 | 13,028 |
| 2026-01-19 | ₹290.00 | ₹294.70 | ₹277.25 | ₹289.05 | 36,020 |
| 2026-01-16 | ₹275.00 | ₹298.65 | ₹271.15 | ₹295.65 | 77,066 |
| 2026-01-14 | ₹265.00 | ₹279.95 | ₹257.10 | ₹271.50 | 19,456 |
| 2026-01-13 | ₹257.00 | ₹271.95 | ₹256.95 | ₹264.40 | 10,381 |
| 2026-01-12 | ₹257.90 | ₹262.40 | ₹247.65 | ₹256.95 | 12,282 |
| 2026-01-09 | ₹281.50 | ₹283.40 | ₹257.00 | ₹257.90 | 17,393 |
| 2026-01-08 | ₹289.20 | ₹291.20 | ₹283.00 | ₹284.00 | 18,115 |
| 2026-01-07 | ₹288.10 | ₹290.00 | ₹286.00 | ₹287.35 | 5,873 |
| 2026-01-06 | ₹294.00 | ₹294.00 | ₹286.75 | ₹288.10 | 13,307 |
| 2026-01-05 | ₹288.00 | ₹292.05 | ₹285.05 | ₹287.45 | 7,186 |
| 2026-01-02 | ₹286.00 | ₹294.70 | ₹276.50 | ₹286.25 | 22,724 |
| 2026-01-01 | ₹293.70 | ₹305.50 | ₹283.80 | ₹287.60 | 51,630 |
Emkay Global Financial Services Share Price Performance Analysis (Apr 2006 - Oct 2026)
EMKAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.57%
₹287.60 → ₹280.20
Year to Date
Price Volatility
10.28%
Low Volatility
Year to Date
Average Daily Volume
66,606
Year to Date Average
NSE Exchange
Emkay Global Financial Services Share Price History – Frequently Asked Questions
Common questions about EMKAY historical data and records. For live price, key ratios and fundamentals, see EMKAY share price.
What is the all-time high share price of Emkay Global Financial Services (EMKAY)?
The all-time high share price of Emkay Global Financial Services was ₹418.8 recorded on January 18, 2008 on the NSE exchange.
What is the all-time low share price of Emkay Global Financial Services (EMKAY)?
The all-time low share price of Emkay Global Financial Services was ₹11.45 recorded on June 11, 2013 on the NSE exchange.
How can I download EMKAY historical share price data?
You can download Emkay Global Financial Services 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 EMKAY shares?
The highest trading volume day for Emkay Global Financial Services was 6,678,169 shares traded on April 28, 2006 on the NSE exchange, with share price at ₹136.75.