NSE, EMAPARTNER-SM End of Day and Historical Stock Data []

22 Aug 2025

LAST: 103.0	CHANGE: 1.30	OPEN: 104.5	HIGH: 105.0	ASK: 0.0	VOLUME: 17K
LAST: 103.0	CHG(%): 1.28	PREV: 101.7	LOW: 102.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	104.5	105.0	102.5	103.0	17K
21 Aug 25	98.5	112.0	98.5	101.7	245K
20 Aug 25	94.0	98.0	94.0	96.0	10K
19 Aug 25	90.4	93.9	90.1	93.9	26K
18 Aug 25	89.5	90.5	87.1	89.0	57K
14 Aug 25	89.1	89.7	88.0	88.4	38K
12 Aug 25	96.0	96.0	89.5	90.1	40K
11 Aug 25	92.0	92.8	89.7	91.6	25K
08 Aug 25	90.9	91.2	89.7	90.2	46K
07 Aug 25	90.9	97.8	90.0	92.1	51K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

103.0