BSE · EMIAC · stock
Emiac Technologies Limited (EMIAC) stock price history
Every BSE trading session of Emiac Technologies Limited from Apr 13, 2026 to Sep 28, 2026: 118 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMIAC adjusted close, 2026 to 2026
- ₹116.60
- All time high, 2026
- ₹121.00
- 52 week high, ₹87.00 low
- 118
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EMIAC key facts
- Emiac Technologies Limited (EMIAC) closed at ₹88.94 on Sep 28, 2026 on BSE.
- EMIAC's all time high close is ₹116.60, set on Apr 27, 2026; its all time low close is ₹88.00 on Aug 24, 2026.
- EMIAC's 52 week range is ₹87.00 to ₹121.00.
- EMIAC's deepest drawdown was -24.5% from Apr 27, 2026 to Aug 24, 2026.
- DataCedar holds 118 daily sessions of EMIAC history from Apr 13, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EMIAC price chart, 2026 to 2026
EMIAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -10.2% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2026 | -18.2% |
EMIAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹116.60 on Apr 27, 2026
- All time low close
- ₹88.00 on Aug 24, 2026
- 52 week high
- ₹121.00 on Apr 24, 2026
- 52 week low
- ₹87.00 on Aug 25, 2026
- Deepest drawdown
- -24.5% from Apr 27, 2026 to Aug 24, 2026, not yet recovered
- Best single session
- +9.1% on Aug 28, 2026
- Worst single session
- -7.5% on May 29, 2026
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 37%
EMIAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 13, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹107.80 | ₹121.00 | ₹87.00 | ₹88.94 | n/a | 6.6M | 118 |
EMIAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹88.94 | -9.2% |
| August 2026 | ₹98.00 | +1.3% |
| July 2026 | ₹96.70 | -2.3% |
| June 2026 | ₹98.93 | +5.6% |
| May 2026 | ₹93.70 | -13.0% |
| April 2026 | ₹107.68 | n/a |
About the EMIAC data
Daily bars. 118 sessions from Apr 13, 2026 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMIAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EMCURE Emcure Pharmaceuticals Limited
- EMERALD Emerald Finance Limited
- EMERALL Emerald Leisures Limited
- EMERGENT Emergent Industrial Solutions Limited
- EMIL Electronics Mart India Limited
- EMKAY Emkay Global Financial Services Limited
- EMMBI Emmbi Industries Limited
- EMMESSA Emmessar Biotech & Nutrition Limited
Common questions
EMIAC share price history
