EMCO share price history Emco Industries Limited

Emco Industries Limited (EMCO) has 1,871 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 34.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 32.23
Last session: 13 Nov 2026close Rs 34.01
Sessions on file: 1,871123 months
Highest close: Rs 95.5624 Jul 2025
Lowest close: Rs 10.9117 Oct 2018

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

EMCO month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	34.01	35.21	33.61	519,491	9
Oct 2026	34.97	40.72	30.03	10,596,682	22
Sep 2026	32.10	45.51	32.10	3,213,014	22
Aug 2026	43.54	56.32	43.54	846,863	19
Jul 2026	51.89	59.07	49.46	1,602,085	23
Jun 2026	49.32	51.05	43.57	628,450	20
May 2026	43.95	46.23	42.07	222,400	17
Apr 2026	43.62	49.06	34.22	807,235	22
Mar 2026	33.75	40.00	32.82	494,556	20
Feb 2026	42.90	64.21	42.90	1,633,504	19
Jan 2026	57.45	62.43	57.45	1,586,786	22
Dec 2025	57.43	73.27	56.06	2,292,529	22
Nov 2025	69.90	74.83	54.58	1,988,637	20
Oct 2025	55.81	73.68	50.32	2,163,418	23
Sep 2025	60.11	67.45	57.52	1,497,533	22
Aug 2025	60.48	70.07	58.97	1,829,932	20
Jul 2025	70.99	95.56	40.59	4,959,333	23
Jun 2025	45.91	51.89	38.70	303,025	19
May 2025	53.52	53.52	38.00	437,483	20
Apr 2025	42.01	42.20	29.35	276,336	14
Mar 2025	28.39	29.50	24.55	22,479	17
Feb 2025	25.77	30.97	25.77	33,873	14
Jan 2025	30.97	32.11	30.01	74,594	21
Dec 2024	32.00	35.79	31.05	1,183,988	20
Nov 2024	32.00	33.00	30.09	36,103	18
Oct 2024	33.00	35.00	33.00	101,010	13
Sep 2024	35.00	40.59	35.00	211,348	18
Aug 2024	38.00	40.86	36.00	81,684	19
Jul 2024	41.00	41.00	31.62	512,376	21
Jun 2024	34.47	34.47	27.56	151,292	13
May 2024	29.25	31.68	29.00	46,015	15
Apr 2024	32.99	37.15	32.99	286,500	12
Mar 2024	31.49	39.26	31.49	91,000	14
Feb 2024	39.00	39.00	35.00	106,500	7
Jan 2024	35.00	38.74	35.00	54,000	12
Dec 2023	37.01	44.39	37.00	307,500	15
Nov 2023	41.55	43.08	27.00	540,000	17
Oct 2023	28.04	28.04	24.00	111,500	15
Sep 2023	28.00	28.00	26.25	64,000	8
Aug 2023	27.00	28.90	27.00	38,500	10
Jul 2023	28.00	30.49	28.00	38,500	13
Jun 2023	30.00	31.00	28.16	240,000	11
May 2023	28.00	28.00	25.00	145,500	14
Apr 2023	25.00	25.00	22.30	26,000	8
Mar 2023	23.37	24.99	23.00	62,500	15
Feb 2023	23.53	24.65	22.98	79,000	12
Jan 2023	23.10	23.94	21.99	79,000	14
Dec 2022	23.85	23.85	22.06	18,000	9
Nov 2022	24.09	24.70	23.80	34,000	12
Oct 2022	25.25	25.25	22.58	242,500	17
Sep 2022	23.41	25.45	22.53	90,500	16
Aug 2022	25.21	27.89	24.36	146,000	20
Jul 2022	24.79	26.97	24.23	45,000	14
Jun 2022	25.80	26.99	24.82	100,500	18
May 2022	27.20	28.49	26.70	57,500	11
Apr 2022	28.99	29.19	26.08	354,000	17
Mar 2022	29.89	30.89	26.24	176,000	20
Feb 2022	29.10	30.99	26.58	1,207,500	16
Jan 2022	27.75	31.50	27.75	41,500	10
Dec 2021	29.50	32.68	26.00	375,000	17
Nov 2021	35.00	39.89	35.00	32,000	9
Oct 2021	36.05	39.17	35.10	66,500	10
Sep 2021	37.10	44.40	37.10	1,293,000	21
Aug 2021	40.47	45.47	39.38	1,648,500	20
Jul 2021	39.69	45.01	38.76	469,000	19
Jun 2021	44.86	46.92	37.04	3,451,000	22
May 2021	34.46	34.46	27.00	1,257,000	15
Apr 2021	26.59	32.00	25.86	1,798,000	20
Mar 2021	28.50	32.63	27.75	208,500	21
Feb 2021	30.14	36.90	30.14	155,000	17
Jan 2021	36.15	39.97	30.70	827,500	20
Dec 2020	29.71	32.15	28.50	329,500	20
Nov 2020	29.90	30.50	28.00	442,500	16
Oct 2020	30.00	31.94	26.00	109,500	11
Sep 2020	28.00	31.02	28.00	334,500	19
Aug 2020	29.50	30.00	23.00	346,000	16
Jul 2020	26.00	26.00	22.41	270,000	7
Jun 2020	21.28	27.50	21.28	466,500	13
May 2020	24.03	24.03	17.30	163,500	7
Apr 2020	18.70	20.20	18.70	1,001,500	3
Mar 2020	18.83	20.35	17.75	204,000	7
Feb 2020	18.01	21.65	17.25	211,000	9
Jan 2020	19.17	24.00	19.17	9,000	5
Dec 2019	25.00	26.50	24.50	67,500	8
Nov 2019	24.47	25.25	23.31	187,000	6
Oct 2019	26.50	26.66	18.25	55,000	14
Sep 2019	17.25	18.25	17.25	3,500	4
Aug 2019	16.96	21.00	16.39	93,500	15
Jul 2019	17.39	21.48	17.39	16,000	6
Jun 2019	21.53	26.50	21.53	10,000	7
May 2019	26.34	26.63	21.50	213,000	20
Apr 2019	28.03	29.50	21.02	372,000	20
Mar 2019	23.93	28.88	19.46	367,500	21
Feb 2019	19.80	19.99	13.51	476,000	13
Jan 2019	14.68	17.44	13.40	130,500	17
Dec 2018	16.90	17.00	14.55	32,500	9
Nov 2018	15.55	16.50	14.15	52,000	18
Oct 2018	14.45	15.40	10.91	148,000	22
Sep 2018	14.49	19.64	13.66	113,500	17
Aug 2018	17.01	23.39	15.90	63,500	19
Jul 2018	16.75	17.61	13.93	127,000	21
Jun 2018	17.25	19.50	17.25	13,000	5
May 2018	18.50	21.80	15.59	40,000	16
Apr 2018	20.80	24.04	20.80	58,000	11
Mar 2018	20.59	20.99	18.96	98,000	13
Feb 2018	22.00	22.82	20.40	77,000	10
Jan 2018	19.50	21.99	17.04	44,500	14
Dec 2017	18.01	21.25	18.01	28,500	10
Nov 2017	22.36	23.73	21.43	122,000	6
Oct 2017	23.76	32.73	23.76	33,000	10
Sep 2017	34.45	34.45	31.50	90,000	9
Aug 2017	31.12	37.48	30.30	71,000	14
Jul 2017	35.73	43.89	35.73	43,000	11
Jun 2017	42.50	43.78	33.92	424,000	18
May 2017	34.11	41.33	30.67	380,000	21
Apr 2017	33.20	34.94	29.13	94,500	15
Mar 2017	32.11	38.65	31.08	225,000	19
Feb 2017	33.00	40.34	33.00	400,500	18
Jan 2017	40.42	40.93	30.70	320,000	18
Dec 2016	32.39	37.40	28.50	150,500	18
Nov 2016	35.00	38.19	33.00	181,500	19
Oct 2016	35.25	45.49	33.81	1,606,500	19
Sep 2016	36.08	39.74	32.23	1,173,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	34.01	+0.98%	26,537
12 Nov 2026	33.68	-3.91%	136,496
11 Nov 2026	35.05	-0.45%	75,482
10 Nov 2026	35.21	+2.98%	116,405
6 Nov 2026	34.19	-0.81%	13,724
5 Nov 2026	34.47	+0.15%	47,477
4 Nov 2026	34.42	+2.41%	38,529
3 Nov 2026	33.61	-1.35%	37,181
2 Nov 2026	34.07	-2.57%	27,660
30 Oct 2026	34.97	+0.03%	40,254
29 Oct 2026	34.96	-6.90%	301,077
28 Oct 2026	37.55	-4.16%	172,317
27 Oct 2026	39.18	+8.32%	388,475
26 Oct 2026	36.17	-0.82%	231,567
23 Oct 2026	36.47	-3.77%	183,856
22 Oct 2026	37.90	-1.17%	99,116
21 Oct 2026	38.35	-2.19%	449,626
20 Oct 2026	39.21	-0.98%	1,378,379
19 Oct 2026	39.60	+10.00%	546,298
16 Oct 2026	36.00	-2.86%	145,444
15 Oct 2026	37.06	-8.99%	1,602,627
14 Oct 2026	40.72	+9.99%	2,102,283
13 Oct 2026	37.02	+10.01%	1,461,097
12 Oct 2026	33.65	+10.00%	599,646
9 Oct 2026	30.59	+1.86%	103,786
8 Oct 2026	30.03	-2.31%	297,067
7 Oct 2026	30.74	+0.29%	44,313
6 Oct 2026	30.65	+2.00%	113,615
5 Oct 2026	30.05	-6.39%	122,656
2 Oct 2026	32.10	-0.59%	171,127
1 Oct 2026	32.29	+0.59%	42,056
30 Sep 2026	32.10	-5.67%	436,894
29 Sep 2026	34.03	-4.78%	113,933
28 Sep 2026	35.74	+1.62%	76,114
25 Sep 2026	35.17	+5.11%	41,349
24 Sep 2026	33.46	-6.27%	127,008
23 Sep 2026	35.70	-1.00%	66,834
22 Sep 2026	36.06	-2.49%	109,040
21 Sep 2026	36.98	-0.14%	11,569
18 Sep 2026	37.03	+2.41%	16,438
17 Sep 2026	36.16	-3.26%	133,156
16 Sep 2026	37.38	-3.29%	57,470
15 Sep 2026	38.65	+2.74%	68,886
14 Sep 2026	37.62	-4.06%	58,825
11 Sep 2026	39.21	-4.27%	90,991
10 Sep 2026	40.96	-10.00%	595,253
9 Sep 2026	45.51	+3.64%	580,554
8 Sep 2026	43.91	+8.88%	138,635
7 Sep 2026	40.33	+0.02%	191,697
4 Sep 2026	40.32	-2.21%	65,291
3 Sep 2026	41.23	+0.07%	69,981
2 Sep 2026	41.20	-4.92%	121,430
1 Sep 2026	43.33	-0.48%	41,666
31 Aug 2026	43.54	-7.64%	127,813
28 Aug 2026	47.14	-0.02%	13,420
27 Aug 2026	47.15	-1.81%	28,664
25 Aug 2026	48.02	-0.79%	21,684
24 Aug 2026	48.40	-0.10%	19,685
21 Aug 2026	48.45	+0.56%	6,320
20 Aug 2026	48.18	-2.29%	40,890

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

EMCO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,871 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.