Price Data Selection & Download
Electronics Mart Share Price All Time Records & Statistics (May 2016 - Sep 2026)
1029 daily OHLCV records on NSE from May 2016 to Sept. 2026. Analyse EMIL institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹262.00
July 09, 2024
NSE Exchange
Share Price All Time Low
₹33.05
June 02, 2016
NSE Exchange
Highest Volume Trading Day
101,219,512
August 10, 2026 • ₹180.77
NSE Exchange
Share Price History Data (May 2016 - Sep 2026)
EMIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹186.85 | ₹202.86 | ₹185.10 | ₹196.28 | 15,751,870 |
| 2026-09-17 | ₹180.50 | ₹188.10 | ₹180.10 | ₹185.07 | 1,962,550 |
| 2026-09-16 | ₹184.30 | ₹185.74 | ₹173.71 | ₹180.93 | 2,115,907 |
| 2026-09-15 | ₹190.49 | ₹191.82 | ₹183.50 | ₹185.06 | 1,398,144 |
| 2026-09-11 | ₹191.85 | ₹192.97 | ₹185.50 | ₹188.38 | 2,336,802 |
| 2026-09-10 | ₹182.40 | ₹196.40 | ₹180.23 | ₹191.82 | 7,121,916 |
| 2026-09-09 | ₹186.40 | ₹188.40 | ₹181.05 | ₹182.65 | 1,903,526 |
| 2026-09-08 | ₹179.75 | ₹189.80 | ₹175.65 | ₹186.02 | 6,303,918 |
| 2026-09-07 | ₹173.74 | ₹182.40 | ₹171.00 | ₹178.24 | 1,704,742 |
| 2026-09-04 | ₹175.40 | ₹176.67 | ₹167.54 | ₹173.74 | 1,637,322 |
| 2026-09-03 | ₹178.91 | ₹183.00 | ₹173.97 | ₹176.16 | 1,306,494 |
| 2026-09-02 | ₹173.00 | ₹179.39 | ₹173.00 | ₹176.44 | 942,548 |
| 2026-09-01 | ₹182.45 | ₹182.45 | ₹172.08 | ₹175.70 | 957,847 |
| 2026-08-31 | ₹176.47 | ₹182.45 | ₹176.30 | ₹180.61 | 1,214,913 |
| 2026-08-28 | ₹178.00 | ₹181.00 | ₹176.20 | ₹177.35 | 724,327 |
| 2026-08-27 | ₹185.46 | ₹185.89 | ₹177.88 | ₹178.99 | 661,662 |
| 2026-08-26 | ₹180.01 | ₹186.10 | ₹179.04 | ₹184.54 | 1,160,202 |
| 2026-08-25 | ₹183.00 | ₹184.51 | ₹176.72 | ₹180.34 | 1,333,108 |
| 2026-08-24 | ₹188.20 | ₹189.85 | ₹182.00 | ₹183.48 | 1,468,424 |
| 2026-08-21 | ₹191.58 | ₹191.58 | ₹185.20 | ₹186.71 | 2,210,325 |
| 2026-08-20 | ₹192.95 | ₹194.00 | ₹188.50 | ₹191.06 | 1,422,548 |
| 2026-08-19 | ₹191.29 | ₹194.35 | ₹189.16 | ₹191.24 | 1,184,214 |
| 2026-08-18 | ₹191.00 | ₹195.40 | ₹190.25 | ₹191.35 | 2,203,251 |
| 2026-08-17 | ₹189.44 | ₹193.99 | ₹187.50 | ₹192.42 | 3,235,362 |
| 2026-08-14 | ₹191.78 | ₹194.50 | ₹186.10 | ₹189.44 | 3,872,427 |
| 2026-08-13 | ₹193.00 | ₹196.74 | ₹189.50 | ₹191.78 | 10,553,624 |
| 2026-08-12 | ₹185.02 | ₹195.00 | ₹183.01 | ₹193.61 | 31,604,982 |
| 2026-08-11 | ₹180.90 | ₹188.84 | ₹178.10 | ₹184.75 | 44,142,568 |
| 2026-08-10 | ₹172.00 | ₹189.60 | ₹172.00 | ₹180.77 | 101,219,512 |
| 2026-08-07 | ₹151.00 | ₹172.00 | ₹143.99 | ₹165.83 | 51,355,051 |
| 2026-08-06 | ₹149.00 | ₹153.00 | ₹147.53 | ₹149.78 | 9,559,297 |
| 2026-08-05 | ₹136.00 | ₹149.25 | ₹136.00 | ₹147.56 | 16,769,783 |
| 2026-08-04 | ₹132.90 | ₹136.30 | ₹131.67 | ₹133.17 | 4,992,918 |
| 2026-08-03 | ₹130.50 | ₹135.38 | ₹130.50 | ₹131.35 | 3,324,272 |
| 2026-07-31 | ₹130.43 | ₹136.00 | ₹129.00 | ₹130.16 | 5,461,964 |
| 2026-07-30 | ₹132.19 | ₹133.49 | ₹128.88 | ₹129.87 | 2,326,170 |
| 2026-07-29 | ₹127.15 | ₹133.99 | ₹127.15 | ₹132.46 | 1,195,900 |
| 2026-07-28 | ₹125.80 | ₹132.57 | ₹124.59 | ₹126.94 | 2,008,758 |
| 2026-07-27 | ₹130.95 | ₹132.52 | ₹125.18 | ₹125.67 | 2,168,808 |
| 2026-07-24 | ₹127.85 | ₹130.13 | ₹125.60 | ₹129.64 | 490,978 |
| 2026-07-23 | ₹131.59 | ₹132.00 | ₹127.10 | ₹127.86 | 1,580,331 |
| 2026-07-22 | ₹134.36 | ₹135.00 | ₹130.93 | ₹131.45 | 755,799 |
| 2026-07-21 | ₹129.80 | ₹134.85 | ₹128.78 | ₹133.40 | 691,440 |
| 2026-07-20 | ₹129.00 | ₹131.40 | ₹127.98 | ₹129.88 | 391,615 |
| 2026-07-17 | ₹131.83 | ₹131.87 | ₹127.77 | ₹128.77 | 1,187,321 |
| 2026-07-16 | ₹131.80 | ₹134.51 | ₹130.57 | ₹131.82 | 833,946 |
| 2026-07-15 | ₹132.40 | ₹136.00 | ₹130.29 | ₹131.62 | 1,018,028 |
| 2026-07-14 | ₹130.01 | ₹132.80 | ₹127.40 | ₹132.01 | 662,505 |
| 2026-07-13 | ₹133.59 | ₹135.00 | ₹130.55 | ₹131.82 | 1,254,323 |
| 2026-07-10 | ₹132.00 | ₹136.53 | ₹131.99 | ₹134.36 | 1,019,545 |
| 2026-07-09 | ₹130.88 | ₹134.58 | ₹130.73 | ₹132.01 | 905,074 |
| 2026-07-08 | ₹133.00 | ₹136.55 | ₹128.51 | ₹130.05 | 1,491,724 |
| 2026-07-07 | ₹133.96 | ₹136.06 | ₹132.60 | ₹133.71 | 1,058,808 |
| 2026-07-06 | ₹140.60 | ₹140.60 | ₹132.31 | ₹133.96 | 2,778,701 |
| 2026-07-03 | ₹138.00 | ₹143.65 | ₹134.90 | ₹140.68 | 4,692,023 |
| 2026-07-02 | ₹129.39 | ₹138.00 | ₹127.10 | ₹136.90 | 6,397,658 |
| 2026-07-01 | ₹121.73 | ₹130.79 | ₹121.73 | ₹127.82 | 4,678,242 |
| 2026-06-30 | ₹116.76 | ₹123.00 | ₹116.41 | ₹121.73 | 2,871,786 |
| 2026-06-29 | ₹119.79 | ₹119.79 | ₹115.81 | ₹116.31 | 337,862 |
| 2026-06-25 | ₹122.00 | ₹124.37 | ₹118.36 | ₹119.14 | 668,717 |
| 2026-06-24 | ₹120.50 | ₹122.90 | ₹119.12 | ₹121.69 | 781,109 |
| 2026-06-23 | ₹122.00 | ₹122.99 | ₹118.30 | ₹119.59 | 651,637 |
| 2026-06-22 | ₹121.80 | ₹124.00 | ₹120.60 | ₹121.56 | 925,469 |
| 2026-06-19 | ₹118.75 | ₹123.20 | ₹115.60 | ₹120.86 | 2,029,337 |
| 2026-06-18 | ₹119.10 | ₹120.25 | ₹117.65 | ₹118.88 | 850,565 |
| 2026-06-17 | ₹112.00 | ₹122.95 | ₹112.00 | ₹118.47 | 5,667,961 |
| 2026-06-16 | ₹110.99 | ₹112.00 | ₹109.21 | ₹111.69 | 532,713 |
| 2026-06-15 | ₹107.58 | ₹111.10 | ₹107.01 | ₹109.94 | 1,047,717 |
| 2026-06-12 | ₹102.91 | ₹106.00 | ₹101.00 | ₹105.50 | 1,544,642 |
| 2026-06-11 | ₹104.84 | ₹105.66 | ₹100.45 | ₹101.56 | 724,968 |
| 2026-06-10 | ₹107.00 | ₹107.63 | ₹104.07 | ₹104.96 | 339,703 |
| 2026-06-09 | ₹108.95 | ₹108.95 | ₹106.00 | ₹106.67 | 350,225 |
| 2026-06-08 | ₹111.05 | ₹111.05 | ₹106.10 | ₹107.52 | 535,269 |
| 2026-06-05 | ₹110.00 | ₹114.80 | ₹109.53 | ₹111.44 | 1,307,349 |
| 2026-06-04 | ₹111.36 | ₹112.86 | ₹109.10 | ₹109.74 | 538,737 |
| 2026-06-03 | ₹113.91 | ₹114.20 | ₹109.54 | ₹111.36 | 630,693 |
| 2026-06-02 | ₹113.51 | ₹115.49 | ₹112.50 | ₹113.54 | 448,840 |
| 2026-06-01 | ₹116.18 | ₹116.18 | ₹112.67 | ₹113.84 | 333,093 |
| 2026-05-29 | ₹116.25 | ₹117.65 | ₹113.60 | ₹114.00 | 424,178 |
| 2026-05-27 | ₹114.70 | ₹118.00 | ₹114.06 | ₹116.01 | 627,017 |
| 2026-05-26 | ₹117.10 | ₹117.10 | ₹113.40 | ₹115.17 | 1,027,141 |
| 2026-05-25 | ₹119.66 | ₹119.80 | ₹113.44 | ₹116.77 | 2,311,801 |
| 2026-05-22 | ₹116.00 | ₹127.00 | ₹115.95 | ₹120.65 | 12,170,773 |
| 2026-05-21 | ₹117.00 | ₹117.51 | ₹113.20 | ₹115.95 | 1,387,655 |
| 2026-05-20 | ₹114.13 | ₹118.00 | ₹113.01 | ₹115.68 | 382,801 |
| 2026-05-19 | ₹117.50 | ₹118.33 | ₹113.20 | ₹114.71 | 479,308 |
| 2026-05-18 | ₹119.00 | ₹119.00 | ₹115.21 | ₹117.44 | 394,391 |
| 2026-05-15 | ₹120.60 | ₹121.53 | ₹116.82 | ₹119.89 | 479,446 |
| 2026-05-14 | ₹115.00 | ₹120.99 | ₹113.01 | ₹119.92 | 1,393,630 |
| 2026-05-13 | ₹113.53 | ₹116.90 | ₹112.20 | ₹115.24 | 773,706 |
| 2026-05-12 | ₹116.00 | ₹116.00 | ₹110.01 | ₹113.53 | 642,736 |
| 2026-05-11 | ₹119.50 | ₹119.50 | ₹113.51 | ₹117.01 | 781,252 |
| 2026-05-08 | ₹122.15 | ₹124.38 | ₹118.73 | ₹119.23 | 629,512 |
| 2026-05-07 | ₹121.12 | ₹122.74 | ₹120.24 | ₹121.21 | 314,074 |
| 2026-05-06 | ₹122.73 | ₹123.40 | ₹119.85 | ₹120.87 | 371,338 |
| 2026-05-05 | ₹120.55 | ₹122.70 | ₹117.10 | ₹121.76 | 1,027,595 |
| 2026-05-04 | ₹125.00 | ₹125.78 | ₹120.00 | ₹120.30 | 724,581 |
| 2026-04-30 | ₹124.90 | ₹125.84 | ₹121.01 | ₹124.34 | 1,646,456 |
| 2026-04-29 | ₹124.82 | ₹129.10 | ₹123.11 | ₹127.16 | 5,870,931 |
| 2026-04-28 | ₹110.69 | ₹127.00 | ₹110.66 | ₹122.75 | 29,761,978 |
| 2026-04-27 | ₹103.35 | ₹111.00 | ₹103.35 | ₹110.51 | 953,565 |
| 2026-04-24 | ₹107.50 | ₹107.76 | ₹102.50 | ₹103.31 | 438,761 |
| 2026-04-23 | ₹109.00 | ₹110.45 | ₹106.09 | ₹106.69 | 553,103 |
| 2026-04-22 | ₹108.57 | ₹110.01 | ₹107.52 | ₹108.99 | 537,069 |
| 2026-04-21 | ₹106.01 | ₹109.07 | ₹105.78 | ₹108.57 | 836,328 |
| 2026-04-20 | ₹105.40 | ₹108.00 | ₹102.63 | ₹105.26 | 1,061,091 |
| 2026-04-17 | ₹103.90 | ₹107.50 | ₹103.50 | ₹105.16 | 681,132 |
| 2026-04-16 | ₹103.95 | ₹104.42 | ₹101.10 | ₹103.60 | 818,042 |
| 2026-04-15 | ₹103.00 | ₹104.08 | ₹102.01 | ₹102.73 | 709,765 |
| 2026-04-13 | ₹98.98 | ₹102.33 | ₹97.41 | ₹100.46 | 648,138 |
| 2026-04-10 | ₹101.00 | ₹104.60 | ₹100.30 | ₹101.53 | 669,906 |
| 2026-04-09 | ₹102.00 | ₹103.99 | ₹100.09 | ₹100.54 | 372,176 |
| 2026-04-08 | ₹99.98 | ₹103.86 | ₹97.00 | ₹102.42 | 1,005,266 |
| 2026-04-07 | ₹95.65 | ₹96.69 | ₹93.86 | ₹94.91 | 196,856 |
| 2026-04-06 | ₹97.20 | ₹97.20 | ₹93.01 | ₹95.65 | 387,799 |
| 2026-04-02 | ₹91.30 | ₹95.92 | ₹89.79 | ₹94.70 | 494,325 |
| 2026-04-01 | ₹90.00 | ₹94.81 | ₹90.00 | ₹92.79 | 382,525 |
| 2026-03-30 | ₹90.50 | ₹90.50 | ₹86.10 | ₹88.10 | 763,483 |
| 2026-03-27 | ₹90.01 | ₹98.39 | ₹89.01 | ₹91.29 | 1,771,114 |
| 2026-03-25 | ₹89.36 | ₹92.40 | ₹89.25 | ₹91.63 | 603,416 |
| 2026-03-24 | ₹87.30 | ₹90.87 | ₹86.48 | ₹89.21 | 464,972 |
| 2026-03-23 | ₹91.00 | ₹91.21 | ₹85.09 | ₹85.58 | 400,938 |
| 2026-03-20 | ₹91.60 | ₹94.12 | ₹91.50 | ₹92.01 | 327,206 |
| 2026-03-19 | ₹92.00 | ₹93.20 | ₹90.82 | ₹91.52 | 314,197 |
| 2026-03-18 | ₹91.91 | ₹94.70 | ₹91.80 | ₹93.65 | 332,794 |
| 2026-03-17 | ₹90.88 | ₹92.59 | ₹90.10 | ₹91.23 | 234,623 |
| 2026-03-16 | ₹91.20 | ₹92.00 | ₹90.02 | ₹90.88 | 404,240 |
| 2026-03-13 | ₹93.60 | ₹96.81 | ₹89.96 | ₹92.14 | 665,391 |
| 2026-03-12 | ₹92.41 | ₹96.44 | ₹91.82 | ₹94.65 | 521,579 |
| 2026-03-11 | ₹94.57 | ₹96.87 | ₹93.00 | ₹93.45 | 379,120 |
| 2026-03-10 | ₹90.79 | ₹95.84 | ₹90.39 | ₹94.57 | 1,168,949 |
| 2026-03-09 | ₹90.00 | ₹90.75 | ₹88.01 | ₹89.92 | 354,378 |
| 2026-03-06 | ₹92.45 | ₹93.30 | ₹90.09 | ₹92.19 | 205,647 |
| 2026-03-05 | ₹92.80 | ₹94.79 | ₹91.52 | ₹92.55 | 425,639 |
| 2026-03-04 | ₹93.90 | ₹97.39 | ₹90.66 | ₹93.06 | 782,566 |
| 2026-03-02 | ₹95.10 | ₹97.62 | ₹95.10 | ₹96.15 | 494,522 |
| 2026-02-27 | ₹101.45 | ₹101.65 | ₹99.27 | ₹100.48 | 283,219 |
| 2026-02-26 | ₹100.54 | ₹102.30 | ₹99.62 | ₹100.25 | 415,834 |
| 2026-02-25 | ₹100.25 | ₹101.59 | ₹99.71 | ₹100.05 | 217,811 |
| 2026-02-24 | ₹102.60 | ₹102.60 | ₹99.74 | ₹100.12 | 381,839 |
| 2026-02-23 | ₹102.13 | ₹104.50 | ₹101.00 | ₹102.60 | 453,710 |
| 2026-02-20 | ₹99.68 | ₹101.54 | ₹98.81 | ₹100.97 | 470,935 |
| 2026-02-19 | ₹103.00 | ₹103.75 | ₹98.15 | ₹99.68 | 336,607 |
| 2026-02-18 | ₹103.50 | ₹104.31 | ₹102.26 | ₹102.85 | 274,408 |
| 2026-02-17 | ₹102.70 | ₹104.76 | ₹101.26 | ₹102.44 | 417,936 |
| 2026-02-16 | ₹102.25 | ₹108.20 | ₹100.11 | ₹102.00 | 1,050,229 |
| 2026-02-13 | ₹104.35 | ₹104.35 | ₹102.00 | ₹102.32 | 411,550 |
| 2026-02-12 | ₹104.43 | ₹108.89 | ₹104.01 | ₹104.45 | 1,097,929 |
| 2026-02-11 | ₹105.16 | ₹107.78 | ₹103.01 | ₹106.00 | 1,184,577 |
| 2026-02-10 | ₹107.49 | ₹111.85 | ₹103.10 | ₹105.81 | 4,235,791 |
| 2026-02-09 | ₹92.99 | ₹109.04 | ₹92.64 | ₹106.37 | 17,600,884 |
| 2026-02-06 | ₹94.00 | ₹94.34 | ₹91.59 | ₹92.64 | 307,871 |
| 2026-02-05 | ₹96.85 | ₹97.44 | ₹94.00 | ₹94.56 | 404,774 |
| 2026-02-04 | ₹92.70 | ₹97.99 | ₹90.14 | ₹96.87 | 790,302 |
| 2026-02-03 | ₹96.21 | ₹96.21 | ₹90.65 | ₹92.70 | 676,974 |
| 2026-02-02 | ₹90.10 | ₹90.51 | ₹86.56 | ₹89.61 | 451,462 |
| 2026-02-01 | ₹91.35 | ₹93.60 | ₹88.56 | ₹89.67 | 399,572 |
| 2026-01-30 | ₹86.80 | ₹91.50 | ₹86.50 | ₹91.15 | 486,953 |
| 2026-01-29 | ₹90.96 | ₹90.96 | ₹86.51 | ₹87.08 | 765,655 |
| 2026-01-28 | ₹87.90 | ₹90.60 | ₹86.88 | ₹90.24 | 571,929 |
| 2026-01-27 | ₹88.99 | ₹90.85 | ₹84.90 | ₹85.93 | 708,755 |
| 2026-01-23 | ₹88.50 | ₹88.70 | ₹85.90 | ₹87.85 | 609,916 |
| 2026-01-22 | ₹89.00 | ₹89.03 | ₹87.13 | ₹88.63 | 318,056 |
| 2026-01-21 | ₹88.13 | ₹89.88 | ₹86.50 | ₹87.28 | 890,731 |
| 2026-01-20 | ₹94.01 | ₹94.19 | ₹89.00 | ₹89.93 | 565,383 |
| 2026-01-19 | ₹95.00 | ₹96.38 | ₹93.30 | ₹94.01 | 431,439 |
| 2026-01-16 | ₹97.00 | ₹97.17 | ₹95.61 | ₹96.28 | 478,701 |
| 2026-01-14 | ₹99.07 | ₹99.07 | ₹95.55 | ₹95.96 | 1,153,002 |
| 2026-01-13 | ₹96.00 | ₹99.11 | ₹95.75 | ₹98.65 | 1,123,945 |
| 2026-01-12 | ₹95.00 | ₹96.64 | ₹92.28 | ₹95.66 | 866,920 |
| 2026-01-09 | ₹99.35 | ₹99.35 | ₹93.65 | ₹95.59 | 1,486,139 |
| 2026-01-08 | ₹100.45 | ₹100.45 | ₹98.10 | ₹99.35 | 721,713 |
| 2026-01-07 | ₹100.77 | ₹101.27 | ₹99.28 | ₹99.68 | 711,060 |
| 2026-01-06 | ₹102.90 | ₹102.90 | ₹100.23 | ₹100.77 | 769,901 |
| 2026-01-05 | ₹106.40 | ₹106.40 | ₹102.82 | ₹103.10 | 697,474 |
| 2026-01-02 | ₹107.47 | ₹107.47 | ₹104.61 | ₹105.14 | 808,680 |
| 2026-01-01 | ₹103.16 | ₹110.88 | ₹103.16 | ₹106.62 | 2,753,305 |
Electronics Mart Share Price Performance Analysis (May 2016 - Sep 2026)
EMIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+84.09%
₹106.62 → ₹196.28
Year to Date
Price Volatility
25.76%
Medium Volatility
Year to Date
Average Daily Volume
3,059,837
Year to Date Average
NSE Exchange
Electronics Mart Share Price History – Frequently Asked Questions
Common questions about EMIL historical data and records. Review EMIL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Electronics Mart (EMIL)?
The all-time high share price of Electronics Mart was ₹262.0 recorded on July 09, 2024 on the NSE exchange.
What is the all-time low share price of Electronics Mart (EMIL)?
The all-time low share price of Electronics Mart was ₹33.05 recorded on June 02, 2016 on the NSE exchange.
How can I download EMIL historical share price data?
You can download Electronics Mart 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 EMIL shares?
The highest trading volume day for Electronics Mart was 101,219,512 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹180.77.