NSE · EMIL · stock
Electronics Mart India Limited (EMIL) stock price history
Every NSE trading session of Electronics Mart India Limited from Oct 17, 2022 to Sep 28, 2026: 980 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
EMIL adjusted close, 2022 to 2026
- ₹242.75
- All time high, 2024
- ₹204.50
- 52 week high, ₹84.90 low
- 980
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EMIL key facts
- Electronics Mart India Limited (EMIL) closed at ₹192.89 on Sep 28, 2026 on NSE.
- EMIL's all time high close is ₹242.75, set on Jun 12, 2024; its all time low close is ₹63.15 on Mar 27, 2023.
- EMIL's 52 week range is ₹84.90 to ₹204.50.
- EMIL returned +31.7% over the year to Sep 28, 2026.
- Since Oct 17, 2022 EMIL returned +128%, +23.3% a year compounded.
- EMIL's deepest drawdown was -64.7% from Jun 12, 2024 to Mar 23, 2026.
- DataCedar holds 980 daily sessions of EMIL history from Oct 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMIL price chart, 2022 to 2026
EMIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +61.9% |
| 6 months | +111.3% |
| Year to date | +88.9% |
| 1 year | +31.7% |
| 3 years | +42.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 17, 2022 | +128.3% |
| Compound annual growth, 3.9 years | +23.3% |
EMIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹242.75 on Jun 12, 2024
- All time low close
- ₹63.15 on Mar 27, 2023
- 52 week high
- ₹204.50 on Sep 28, 2026
- 52 week low
- ₹84.90 on Jan 27, 2026
- Deepest drawdown
- -64.7% from Jun 12, 2024 to Mar 23, 2026, not yet recovered
- Best single session
- +17.8% on Jun 18, 2025
- Worst single session
- -10.7% on Nov 12, 2024
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2023, +137%
- Worst calendar year
- 2025, -37%
EMIL 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. 2022 starts on Oct 17, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹103.16 | ₹204.50 | ₹84.90 | ₹192.89 | +87.0% | 564.4M | 187 |
| 2025 | ₹164.55 | ₹168.50 | ₹99.80 | ₹103.16 | -37.2% | 420.2M | 249 |
| 2024 | ₹208.30 | ₹262.00 | ₹153.87 | ₹164.34 | -19.6% | 218.8M | 246 |
| 2023 | ₹86.50 | ₹235.00 | ₹61.60 | ₹204.40 | +137.3% | 262M | 245 |
| 2022 | ₹90.00 | ₹103.65 | ₹78.25 | ₹86.15 | n/a | 313.7M | 53 |
EMIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹192.89 | +6.8% |
| August 2026 | ₹180.61 | +38.8% |
| July 2026 | ₹130.16 | +6.9% |
| June 2026 | ₹121.73 | +6.8% |
| May 2026 | ₹114.00 | -8.3% |
| April 2026 | ₹124.34 | +41.1% |
| March 2026 | ₹88.10 | -12.3% |
| February 2026 | ₹100.48 | +10.2% |
| January 2026 | ₹91.15 | -11.6% |
| December 2025 | ₹103.16 | -15.5% |
| November 2025 | ₹122.10 | -19.2% |
| October 2025 | ₹151.06 | +7.6% |
About the EMIL data
Daily bars. 980 sessions from Oct 17, 2022 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Oct 17, 2022, 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/EMIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
EMIL share price history
