Emerald Finance (EMERALD) | Historial de Precios y Rendimientos | 2015 - 2025
Gráfico de Precios Históricos de Emerald Finance
Datos de Precios Históricos de Emerald Finance
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹78,57 | +4,15% | ₹77,00 | ₹79,21 | ₹75,27 | 20,5K |
| 30 sept. 2025 | ₹75,44 | -0,98% | ₹76,05 | ₹78,20 | ₹75,00 | 24,1K |
| 29 sept. 2025 | ₹76,19 | +0,40% | ₹78,30 | ₹78,69 | ₹75,50 | 27,1K |
| 26 sept. 2025 | ₹75,89 | -0,16% | ₹76,98 | ₹78,50 | ₹74,50 | 31,1K |
| 25 sept. 2025 | ₹76,01 | -1,67% | ₹79,00 | ₹79,80 | ₹75,00 | 39,3K |
| 24 sept. 2025 | ₹77,30 | -3,39% | ₹78,52 | ₹81,00 | ₹76,20 | 33,3K |
| 23 sept. 2025 | ₹80,01 | +1,91% | ₹80,96 | ₹80,96 | ₹77,32 | 14,0K |
| 22 sept. 2025 | ₹78,51 | -3,40% | ₹81,24 | ₹81,24 | ₹77,50 | 48,7K |
| 19 sept. 2025 | ₹81,27 | -4,99% | ₹86,50 | ₹86,50 | ₹81,27 | 52,6K |
| 18 sept. 2025 | ₹85,54 | +3,02% | ₹84,50 | ₹87,00 | ₹83,00 | 68,2K |
| 17 sept. 2025 | ₹83,03 | +4,93% | ₹78,00 | ₹83,08 | ₹78,00 | 102,4K |
| 16 sept. 2025 | ₹79,13 | +2,50% | ₹78,73 | ₹79,98 | ₹75,00 | 54,5K |
| 15 sept. 2025 | ₹77,20 | -0,77% | ₹77,80 | ₹80,00 | ₹76,30 | 27,9K |
| 12 sept. 2025 | ₹77,80 | -1,07% | ₹77,26 | ₹80,00 | ₹76,15 | 80,1K |
| 11 sept. 2025 | ₹78,64 | -3,03% | ₹82,40 | ₹82,88 | ₹78,13 | 49,3K |
| 10 sept. 2025 | ₹81,10 | +2,36% | ₹80,85 | ₹82,28 | ₹76,22 | 60,9K |
| 9 sept. 2025 | ₹79,23 | -4,99% | ₹83,39 | ₹87,00 | ₹79,23 | 120,1K |
| 8 sept. 2025 | ₹83,39 | +3,24% | ₹84,80 | ₹84,80 | ₹78,00 | 223,1K |
| 5 sept. 2025 | ₹80,77 | +4,99% | ₹80,77 | ₹80,77 | ₹79,00 | 74,4K |
| 4 sept. 2025 | ₹76,93 | +5,00% | ₹73,98 | ₹76,93 | ₹73,50 | 96,9K |
| 3 sept. 2025 | ₹73,27 | -0,61% | ₹72,80 | ₹76,80 | ₹70,04 | 232,0K |
| 2 sept. 2025 | ₹73,72 | -0,53% | ₹74,11 | ₹74,89 | ₹72,00 | 76,7K |
| 1 sept. 2025 | ₹74,11 | +1,49% | ₹74,65 | ₹75,00 | ₹71,15 | 50,2K |
| 29 ago. 2025 | ₹73,02 | -1,46% | ₹74,75 | ₹75,50 | ₹72,11 | 33,5K |
| 28 ago. 2025 | ₹74,10 | -5,00% | ₹77,59 | ₹77,59 | ₹74,10 | 76,6K |
| 26 ago. 2025 | ₹78,00 | -4,99% | ₹81,18 | ₹81,18 | ₹78,00 | 55,5K |
| 25 ago. 2025 | ₹82,10 | +3,98% | ₹76,98 | ₹82,90 | ₹76,07 | 280,6K |
| 22 ago. 2025 | ₹78,96 | +1,99% | ₹76,57 | ₹78,96 | ₹75,88 | 233,5K |
| 21 ago. 2025 | ₹77,42 | -2,00% | ₹79,00 | ₹79,00 | ₹77,42 | 60,2K |
| 20 ago. 2025 | ₹79,00 | +1,44% | ₹79,43 | ₹79,43 | ₹79,00 | 179,5K |
| 19 ago. 2025 | ₹77,88 | +1,99% | ₹74,84 | ₹77,88 | ₹74,84 | 178,5K |
| 18 ago. 2025 | ₹76,36 | -1,99% | ₹76,36 | ₹76,36 | ₹76,36 | 23,3K |
| 14 ago. 2025 | ₹77,91 | +1,99% | ₹76,40 | ₹77,91 | ₹74,87 | 52,7K |
| 13 ago. 2025 | ₹76,39 | +1,99% | ₹76,38 | ₹76,39 | ₹76,38 | 42,2K |
| 12 ago. 2025 | ₹74,90 | +1,97% | ₹74,91 | ₹74,91 | ₹74,90 | 30,9K |
| 11 ago. 2025 | ₹73,45 | +1,99% | ₹70,58 | ₹73,46 | ₹70,58 | 59,0K |
| 8 ago. 2025 | ₹72,02 | -1,99% | ₹72,02 | ₹72,02 | ₹72,02 | 33,0K |
| 7 ago. 2025 | ₹73,48 | -1,99% | ₹73,48 | ₹73,48 | ₹73,48 | 22,8K |
| 6 ago. 2025 | ₹74,97 | -2,00% | ₹77,99 | ₹77,99 | ₹74,97 | 34,4K |
| 5 ago. 2025 | ₹76,50 | +2,00% | ₹75,00 | ₹76,50 | ₹75,00 | 63,0K |
| 4 ago. 2025 | ₹75,00 | -2,00% | ₹75,00 | ₹75,00 | ₹75,00 | 41,5K |
| 1 ago. 2025 | ₹76,53 | -2,00% | ₹76,53 | ₹76,53 | ₹76,53 | 38,1K |
| 31 jul. 2025 | ₹78,09 | -2,00% | ₹78,09 | ₹78,09 | ₹78,09 | 21,7K |
| 30 jul. 2025 | ₹79,68 | -1,51% | ₹79,29 | ₹79,68 | ₹79,29 | 28,5K |
| 29 jul. 2025 | ₹80,90 | -2,00% | ₹80,90 | ₹80,90 | ₹80,90 | 20,8K |
| 28 jul. 2025 | ₹82,55 | -1,99% | ₹84,00 | ₹84,00 | ₹82,55 | 24,1K |
| 25 jul. 2025 | ₹84,23 | -1,99% | ₹85,15 | ₹85,15 | ₹84,23 | 26,8K |
| 24 jul. 2025 | ₹85,94 | -2,00% | ₹87,60 | ₹87,60 | ₹85,94 | 19,4K |
| 23 jul. 2025 | ₹87,69 | -0,41% | ₹88,11 | ₹88,11 | ₹87,69 | 25,4K |
| 22 jul. 2025 | ₹88,05 | +1,21% | ₹87,10 | ₹88,10 | ₹87,10 | 113,5K |
| 21 jul. 2025 | ₹87,00 | -1,94% | ₹90,49 | ₹90,49 | ₹86,95 | 86,9K |
| 18 jul. 2025 | ₹88,72 | +1,99% | ₹87,25 | ₹88,72 | ₹87,25 | 52,5K |
| 17 jul. 2025 | ₹86,99 | -1,99% | ₹86,99 | ₹86,99 | ₹86,99 | 48,7K |
| 16 jul. 2025 | ₹88,76 | -2,00% | ₹88,76 | ₹88,76 | ₹88,76 | 42,2K |
| 15 jul. 2025 | ₹90,57 | -1,99% | ₹90,57 | ₹90,57 | ₹90,57 | 24,4K |
| 14 jul. 2025 | ₹92,41 | -1,99% | ₹92,41 | ₹92,41 | ₹92,41 | 80,7K |
| 11 jul. 2025 | ₹94,29 | +4,00% | ₹95,19 | ₹95,19 | ₹86,30 | 208,3K |
| 10 jul. 2025 | ₹90,66 | +4,99% | ₹90,66 | ₹90,66 | ₹90,66 | 35,4K |
| 9 jul. 2025 | ₹86,35 | +5,00% | ₹82,30 | ₹86,35 | ₹82,30 | 35,1K |
| 8 jul. 2025 | ₹82,24 | +4,99% | ₹79,99 | ₹82,24 | ₹79,02 | 64,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹78,57 | +3,53% | ₹78,30 | ₹79,21 | ₹75,00 | 71,7K |
| 22 sept. 2025 | ₹75,89 | -6,62% | ₹81,24 | ₹81,24 | ₹74,50 | 166,4K |
| 15 sept. 2025 | ₹81,27 | +4,46% | ₹77,80 | ₹87,00 | ₹75,00 | 305,6K |
| 8 sept. 2025 | ₹77,80 | -3,68% | ₹84,80 | ₹87,00 | ₹76,15 | 533,5K |
| 1 sept. 2025 | ₹80,77 | +10,61% | ₹74,65 | ₹80,77 | ₹70,04 | 530,1K |
| 25 ago. 2025 | ₹73,02 | -7,52% | ₹76,98 | ₹82,90 | ₹72,11 | 446,1K |
| 18 ago. 2025 | ₹78,96 | +1,35% | ₹76,36 | ₹79,43 | ₹74,84 | 675,1K |
| 11 ago. 2025 | ₹77,91 | +8,18% | ₹70,58 | ₹77,91 | ₹70,58 | 184,8K |
| 4 ago. 2025 | ₹72,02 | -5,89% | ₹75,00 | ₹77,99 | ₹72,02 | 194,9K |
| 28 jul. 2025 | ₹76,53 | -9,14% | ₹84,00 | ₹84,00 | ₹76,53 | 133,3K |
| 21 jul. 2025 | ₹84,23 | -5,06% | ₹90,49 | ₹90,49 | ₹84,23 | 272,0K |
| 14 jul. 2025 | ₹88,72 | -5,91% | ₹92,41 | ₹92,41 | ₹86,99 | 248,4K |
| 7 jul. 2025 | ₹94,29 | +26,39% | ₹73,80 | ₹95,19 | ₹73,80 | 385,3K |
| 30 jun. 2025 | ₹74,60 | -6,22% | ₹79,55 | ₹80,89 | ₹74,10 | 250,0K |
| 23 jun. 2025 | ₹79,55 | -3,56% | ₹79,16 | ₹83,70 | ₹78,99 | 233,8K |
| 16 jun. 2025 | ₹82,49 | -0,49% | ₹83,27 | ₹85,88 | ₹79,50 | 240,5K |
| 9 jun. 2025 | ₹82,90 | -6,83% | ₹89,99 | ₹93,42 | ₹79,20 | 637,4K |
| 2 jun. 2025 | ₹88,98 | -1,67% | ₹90,90 | ₹91,45 | ₹82,26 | 536,8K |
| 26 may. 2025 | ₹90,49 | -8,27% | ₹103,50 | ₹103,50 | ₹88,26 | 504,9K |
| 19 may. 2025 | ₹98,65 | +8,26% | ₹86,57 | ₹101,30 | ₹85,71 | 859,3K |
| 12 may. 2025 | ₹91,12 | -3,65% | ₹94,62 | ₹101,97 | ₹91,12 | 579,9K |
| 5 may. 2025 | ₹94,57 | -5,57% | ₹100,00 | ₹108,00 | ₹94,10 | 159,4K |
| 28 abr. 2025 | ₹100,15 | -0,84% | ₹106,05 | ₹106,05 | ₹96,30 | 219,6K |
| 21 abr. 2025 | ₹101,00 | +0,75% | ₹98,25 | ₹103,95 | ₹96,30 | 239,5K |
| 14 abr. 2025 | ₹100,25 | -5,78% | ₹104,30 | ₹104,30 | ₹100,25 | 50,2K |
| 7 abr. 2025 | ₹106,40 | -3,14% | ₹107,70 | ₹111,50 | ₹105,55 | 67,9K |
| 31 mar. 2025 | ₹109,85 | +8,17% | ₹101,60 | ₹109,85 | ₹101,60 | 55,6K |
| 24 mar. 2025 | ₹101,55 | -4,11% | ₹108,00 | ₹108,00 | ₹99,65 | 130,6K |
| 17 mar. 2025 | ₹105,90 | +1,83% | ₹106,05 | ₹106,05 | ₹100,85 | 148,4K |
| 10 mar. 2025 | ₹104,00 | +3,64% | ₹105,35 | ₹112,00 | ₹94,45 | 371,7K |
| 3 mar. 2025 | ₹100,35 | -5,42% | ₹100,80 | ₹106,05 | ₹86,50 | 285,8K |
| 24 feb. 2025 | ₹106,10 | -7,70% | ₹112,70 | ₹112,70 | ₹106,10 | 15,8K |
| 17 feb. 2025 | ₹114,95 | -9,45% | ₹124,45 | ₹124,45 | ₹114,95 | 76,2K |
| 10 feb. 2025 | ₹126,95 | -5,82% | ₹134,80 | ₹137,45 | ₹126,95 | 79,9K |
| 3 feb. 2025 | ₹134,80 | +1,89% | ₹129,70 | ₹134,80 | ₹127,15 | 99,3K |
| 27 ene. 2025 | ₹132,30 | -7,19% | ₹139,70 | ₹139,70 | ₹132,30 | 144,1K |
| 20 ene. 2025 | ₹142,55 | -12,17% | ₹155,85 | ₹162,20 | ₹142,55 | 221,0K |
| 13 ene. 2025 | ₹162,30 | +23,47% | ₹138,00 | ₹167,65 | ₹128,00 | 795,1K |
| 6 ene. 2025 | ₹131,45 | +6,01% | ₹126,45 | ₹131,45 | ₹121,55 | 336,8K |
| 30 dic. 2024 | ₹124,00 | -5,38% | ₹128,45 | ₹128,45 | ₹123,40 | 209,1K |
| 23 dic. 2024 | ₹131,05 | -2,16% | ₹136,60 | ₹136,60 | ₹131,05 | 102,3K |
| 16 dic. 2024 | ₹133,95 | +3,24% | ₹132,30 | ₹137,55 | ₹132,30 | 439,2K |
| 9 dic. 2024 | ₹129,75 | +10,28% | ₹120,00 | ₹129,75 | ₹120,00 | 400,8K |
| 2 dic. 2024 | ₹117,65 | +6,01% | ₹113,15 | ₹117,65 | ₹113,10 | 470,8K |
| 25 nov. 2024 | ₹110,98 | +10,39% | ₹102,54 | ₹110,98 | ₹102,54 | 252,3K |
| 18 nov. 2024 | ₹100,53 | +3,99% | ₹94,74 | ₹100,53 | ₹94,74 | 201,2K |
| 11 nov. 2024 | ₹96,67 | -0,08% | ₹98,68 | ₹102,64 | ₹96,67 | 353,5K |
| 4 nov. 2024 | ₹96,75 | +10,38% | ₹89,40 | ₹96,75 | ₹89,40 | 222,9K |
| 28 oct. 2024 | ₹87,65 | -0,08% | ₹85,97 | ₹87,65 | ₹82,58 | 118,8K |
| 21 oct. 2024 | ₹87,72 | +1,92% | ₹87,79 | ₹93,09 | ₹87,72 | 421,1K |
| 14 oct. 2024 | ₹86,07 | +10,37% | ₹79,53 | ₹86,07 | ₹77,94 | 545,4K |
| 7 oct. 2024 | ₹77,98 | +9,57% | ₹72,59 | ₹77,98 | ₹72,57 | 260,7K |
| 30 sept. 2024 | ₹71,17 | -3,99% | ₹72,65 | ₹72,65 | ₹68,39 | 112,8K |
| 23 sept. 2024 | ₹74,13 | +11,17% | ₹70,01 | ₹77,18 | ₹70,01 | 677,9K |
| 16 sept. 2024 | ₹66,68 | -5,49% | ₹68,00 | ₹68,00 | ₹58,00 | 484,7K |
| 9 sept. 2024 | ₹70,55 | -5,88% | ₹73,47 | ₹73,47 | ₹69,16 | 113,0K |
| 2 sept. 2024 | ₹74,96 | -9,58% | ₹83,00 | ₹83,00 | ₹74,96 | 115,3K |
| 26 ago. 2024 | ₹82,90 | +7,41% | ₹78,72 | ₹83,75 | ₹78,72 | 227,4K |
| 19 ago. 2024 | ₹77,18 | +10,34% | ₹71,34 | ₹77,20 | ₹71,34 | 155,3K |
| 12 ago. 2024 | ₹69,95 | +0,03% | ₹71,32 | ₹73,38 | ₹69,87 | 154,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹78,57 | +4,15% | ₹77,00 | ₹79,21 | ₹75,27 | 20,5K |
| 1 sept. 2025 | ₹75,44 | +3,31% | ₹74,65 | ₹87,00 | ₹70,04 | 1,6M |
| 1 ago. 2025 | ₹73,02 | -6,49% | ₹76,53 | ₹82,90 | ₹70,58 | 1,5M |
| 1 jul. 2025 | ₹78,09 | -1,36% | ₹79,89 | ₹95,19 | ₹73,80 | 1,2M |
| 1 jun. 2025 | ₹79,17 | -12,51% | ₹90,90 | ₹93,42 | ₹78,99 | 1,7M |
| 1 may. 2025 | ₹90,49 | -7,47% | ₹96,30 | ₹108,00 | ₹85,71 | 2,1M |
| 1 abr. 2025 | ₹97,80 | -3,69% | ₹101,60 | ₹111,50 | ₹96,30 | 614,0K |
| 1 mar. 2025 | ₹101,55 | -4,29% | ₹100,80 | ₹112,00 | ₹86,50 | 936,4K |
| 1 feb. 2025 | ₹106,10 | -21,41% | ₹132,30 | ₹137,45 | ₹106,10 | 280,7K |
| 1 ene. 2025 | ₹135,00 | +7,23% | ₹123,40 | ₹167,65 | ₹121,55 | 1,7M |
| 1 dic. 2024 | ₹125,90 | +13,44% | ₹113,15 | ₹137,55 | ₹113,10 | 1,5M |
| 1 nov. 2024 | ₹110,98 | +26,62% | ₹87,65 | ₹110,98 | ₹87,65 | 1,0M |
| 1 oct. 2024 | ₹87,65 | +20,65% | ₹71,20 | ₹93,09 | ₹68,39 | 1,4M |
| 1 sept. 2024 | ₹72,65 | -12,36% | ₹83,00 | ₹83,00 | ₹58,00 | 1,4M |
| 1 ago. 2024 | ₹82,90 | +16,47% | ₹70,00 | ₹83,75 | ₹65,90 | 1,2M |
| 1 jul. 2024 | ₹71,18 | +136,87% | ₹30,39 | ₹77,79 | ₹30,00 | 5,4M |
| 1 jun. 2024 | ₹30,05 | -4,57% | ₹32,60 | ₹34,00 | ₹26,50 | 569,5K |
| 1 may. 2024 | ₹31,49 | -3,52% | ₹32,85 | ₹34,00 | ₹29,81 | 405,6K |
| 1 abr. 2024 | ₹32,64 | -10,89% | ₹37,00 | ₹38,30 | ₹30,50 | 504,2K |
| 1 mar. 2024 | ₹36,63 | +44,33% | ₹25,38 | ₹39,46 | ₹25,00 | 2,8M |
| 1 feb. 2024 | ₹25,38 | -8,90% | ₹29,89 | ₹29,89 | ₹23,05 | 507,8K |
| 1 ene. 2024 | ₹27,86 | +20,14% | ₹23,70 | ₹32,40 | ₹22,46 | 936,7K |
| 1 dic. 2023 | ₹23,19 | -1,32% | ₹26,45 | ₹28,90 | ₹22,00 | 499,7K |
| 1 nov. 2023 | ₹23,50 | -1,22% | ₹24,00 | ₹26,39 | ₹21,80 | 570,8K |
| 1 oct. 2023 | ₹23,79 | +25,01% | ₹19,00 | ₹24,39 | ₹18,05 | 2,0M |
| 1 sept. 2023 | ₹19,03 | -7,22% | ₹20,40 | ₹21,39 | ₹18,53 | 351,9K |
| 1 ago. 2023 | ₹20,51 | -9,25% | ₹22,60 | ₹26,00 | ₹18,20 | 462,1K |
| 1 jul. 2023 | ₹22,60 | -1,74% | ₹22,20 | ₹25,78 | ₹21,70 | 236,9K |
| 1 jun. 2023 | ₹23,00 | -1,41% | ₹24,18 | ₹29,20 | ₹21,55 | 483,1K |
| 1 may. 2023 | ₹23,33 | +0,04% | ₹23,95 | ₹27,48 | ₹19,06 | 217,7K |
| 1 abr. 2023 | ₹23,32 | -0,89% | ₹23,01 | ₹25,50 | ₹22,31 | 130,8K |
| 1 mar. 2023 | ₹23,53 | -19,28% | ₹31,50 | ₹31,50 | ₹21,16 | 324,3K |
| 1 feb. 2023 | ₹29,15 | -9,33% | ₹32,95 | ₹32,95 | ₹25,00 | 192,6K |
| 1 ene. 2023 | ₹32,15 | +26,08% | ₹26,75 | ₹35,00 | ₹25,00 | 1,0M |
| 1 dic. 2022 | ₹25,50 | -14,43% | ₹28,35 | ₹30,40 | ₹24,30 | 405,1K |
| 1 nov. 2022 | ₹29,80 | -1,81% | ₹31,75 | ₹32,00 | ₹27,30 | 523,5K |
| 1 oct. 2022 | ₹30,35 | +52,13% | ₹20,25 | ₹32,50 | ₹19,30 | 934,8K |
| 1 sept. 2022 | ₹19,95 | +5,56% | ₹19,65 | ₹21,00 | ₹17,60 | 149,8K |
| 1 ago. 2022 | ₹18,90 | -12,90% | ₹23,70 | ₹23,70 | ₹18,50 | 186,8K |
| 1 jul. 2022 | ₹21,70 | +23,02% | ₹20,85 | ₹24,20 | ₹14,80 | 533,1K |
| 1 jun. 2022 | ₹17,64 | +18,79% | ₹14,83 | ₹19,00 | ₹12,51 | 852,0K |
| 1 may. 2022 | ₹14,85 | -8,33% | ₹16,20 | ₹16,90 | ₹13,60 | 61,6K |
| 1 abr. 2022 | ₹16,20 | -1,52% | ₹17,15 | ₹19,50 | ₹13,55 | 185,8K |
| 1 mar. 2022 | ₹16,45 | -25,23% | ₹21,50 | ₹22,80 | ₹15,80 | 359,7K |
| 1 feb. 2022 | ₹22,00 | -6,38% | ₹24,25 | ₹24,90 | ₹20,80 | 128,0K |
| 1 ene. 2022 | ₹23,50 | -30,12% | ₹35,30 | ₹35,30 | ₹21,20 | 316,5K |
| 1 dic. 2021 | ₹33,63 | +150,97% | ₹14,06 | ₹37,60 | ₹12,74 | 1,4M |
| 1 nov. 2021 | ₹13,40 | -18,79% | ₹18,00 | ₹19,70 | ₹12,20 | 268,3K |
| 1 oct. 2021 | ₹16,50 | -8,33% | ₹18,00 | ₹18,75 | ₹15,00 | 100,8K |
| 1 sept. 2021 | ₹18,00 | -9,09% | ₹19,00 | ₹20,85 | ₹17,00 | 216,4K |
| 1 ago. 2021 | ₹19,80 | +8,49% | ₹18,70 | ₹20,85 | ₹15,85 | 244,1K |
| 1 jul. 2021 | ₹18,25 | -16,28% | ₹22,85 | ₹22,85 | ₹16,85 | 256,2K |
| 1 jun. 2021 | ₹21,80 | +14,80% | ₹19,70 | ₹22,00 | ₹14,70 | 781,7K |
| 1 may. 2021 | ₹18,99 | +44,41% | ₹13,49 | ₹21,06 | ₹12,55 | 558,4K |
| 1 abr. 2021 | ₹13,15 | +5,62% | ₹12,81 | ₹14,06 | ₹10,42 | 117,0K |
| 1 mar. 2021 | ₹12,45 | -11,01% | ₹14,64 | ₹14,70 | ₹11,90 | 205,3K |
| 1 feb. 2021 | ₹13,99 | +6,79% | ₹12,45 | ₹14,56 | ₹11,42 | 155,0K |
| 1 ene. 2021 | ₹13,10 | +4,13% | ₹13,64 | ₹14,40 | ₹8,96 | 887,0K |
| 1 dic. 2020 | ₹12,58 | +43,94% | ₹8,73 | ₹13,68 | ₹8,33 | 260,1K |
| 1 nov. 2020 | ₹8,74 | -1,69% | ₹9,33 | ₹9,98 | ₹7,89 | 66,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹78,57 | -37,59% | ₹123,40 | ₹167,65 | ₹70,04 | 11,7M |
| 2024 | ₹125,90 | +442,91% | ₹23,70 | ₹137,55 | ₹22,46 | 17,7M |
| 2023 | ₹23,19 | -9,06% | ₹26,75 | ₹35,00 | ₹18,05 | 6,5M |
| 2022 | ₹25,50 | -24,17% | ₹35,30 | ₹35,30 | ₹12,51 | 4,6M |
| 2021 | ₹33,63 | +167,33% | ₹13,64 | ₹37,60 | ₹8,96 | 5,2M |
| 2020 | ₹12,58 | +19,81% | ₹10,50 | ₹13,68 | ₹4,51 | 516,3K |
| 2019 | ₹10,50 | -30,92% | ₹15,20 | ₹15,95 | ₹6,31 | 340,1K |
| 2018 | ₹15,20 | -29,56% | ₹21,58 | ₹24,34 | ₹15,20 | 12,7K |
| 2017 | ₹21,58 | -5,27% | ₹22,78 | ₹28,47 | ₹20,56 | 114,3K |
| 2016 | ₹22,78 | +57,21% | ₹14,49 | ₹22,78 | ₹14,49 | 577 |
| 2015 | ₹14,49 | 0,00% | ₹8,51 | ₹14,49 | ₹7,85 | 10,2K |
Cómo se Comportó Emerald Finance Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Emerald Finance VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Emerald Finance | 10,40 % | 287,04 % | 681,79 % | 651,87 % | 823,27 % | 823,27 % | |
| Bajaj Finance | 36,96 % | 34,47 % | 197,69 % | 1.876,98 % | 12.947,56 % | 27.722,54 % | |
| Indian Railway | -17,45 % | 488,01 % | 406,21 % | 406,21 % | 406,21 % | 406,21 % | |
| Northern Arc Capital | -4,81 % | -9,94 % | -9,94 % | -9,94 % | -9,94 % | -9,94 % | |
| Dhani Services | 24,92 % | 32,66 % | -74,01 % | 94,41 % | 123,43 % | -65,50 % | |
| Paisalo Digital | -34,40 % | 13,20 % | 86,82 % | 195,33 % | -83,73 % | -14,17 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Financial Services | Sector | 11,69 % | 48,99 % | 126,49 % | 262,96 % | 556,54 % | 556,54 % |
Calcule sus Rendimientos de Inversión en Emerald Finance
Análisis de Rendimiento de Inversión a Largo Plazo
Emerald Finance stock price in Sep 2015 was ₹9,97, A ₹1.000,00 lump sum investment in Emerald Finance made 10 years ago would be worth approximately ₹7.965,90 today, representing a exceptional return of 696,59 %. This translates to an annualized return (CAGR) of 23,04 %. During this period, Emerald Finance paid out ₹0,85 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹7.965,90
Rendimiento Total
696,59 %
Rendimiento Anual (TCAC)
23,04 %
Dividendos Totales
₹85,26
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Emerald Finance (EMERALD) durante los últimos 12 meses?
Durante los últimos 12 meses, Emerald Finance ha entregado un rendimiento total de 10,4%.
- Máximo de 52 semanas alcanzó 167,65 INR el January 17, 2025.
- Mínimo de 52 semanas tocó 70,04 INR el September 3, 2025.
- Precio Actual cotizando a 78,57 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Emerald Finance (EMERALD) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Emerald Finance (emerald) habría crecido a aproximadamente 78 179,00 INR al October 4, 2025, representando un rendimiento total de 681,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 50,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Emerald Finance con el sector Financial Services?
Emerald Finance (emerald) ha entregado un rendimiento anualizado de 22,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Emerald Finance habría crecido a 75 187,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Emerald Finance?
Emerald Finance (emerald) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 681,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Emerald Finance ha logrado históricamente?
Emerald Finance (emerald) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+10,4%), 3 years (+287,0%), 5 years (+681,8%), 10 years (+651,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.