Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 534.05
+8.65 (1.65%)
At close: Sep 12, 2025
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 508.00 | 552.90 | 507.35 | 507.85 | 507.85 | -4.91% | 236 |
| Sep 12, 2025 | 550.50 | 550.50 | 499.15 | 534.05 | 534.05 | 1.65% | 542 |
| Sep 11, 2025 | 479.00 | 529.25 | 478.85 | 525.40 | 525.40 | 4.24% | 118 |
| Sep 10, 2025 | 555.60 | 555.60 | 503.00 | 504.05 | 504.05 | -4.74% | 93 |
| Sep 9, 2025 | 554.20 | 554.20 | 529.15 | 529.15 | 529.15 | -4.99% | 38 |
| Sep 8, 2025 | 582.90 | 582.90 | 556.80 | 556.95 | 556.95 | -4.92% | 77 |
| Sep 5, 2025 | 585.80 | 604.30 | 585.80 | 585.80 | 585.80 | -5.00% | 131 |
| Sep 4, 2025 | 640.00 | 640.00 | 591.85 | 616.60 | 616.60 | -1.03% | 65 |
| Sep 3, 2025 | 623.75 | 623.75 | 564.35 | 623.00 | 623.00 | 4.87% | 281 |
| Sep 2, 2025 | 624.50 | 624.50 | 592.20 | 594.05 | 594.05 | -4.70% | 110 |
| Sep 1, 2025 | 640.80 | 641.00 | 580.50 | 623.35 | 623.35 | 2.02% | 130 |
| Aug 29, 2025 | 642.00 | 642.00 | 598.00 | 611.00 | 611.00 | -0.80% | 34 |
| Aug 28, 2025 | 628.00 | 628.00 | 597.10 | 615.95 | 615.95 | -2.00% | 371 |
| Aug 26, 2025 | 693.00 | 693.00 | 628.00 | 628.50 | 628.50 | -4.82% | 28 |
| Aug 25, 2025 | 603.85 | 664.00 | 603.85 | 660.35 | 660.35 | 3.89% | 82 |
| Aug 22, 2025 | 700.00 | 700.00 | 635.55 | 635.60 | 635.60 | -4.99% | 281 |
| Aug 21, 2025 | 697.10 | 738.80 | 668.85 | 669.00 | 669.00 | -4.97% | 320 |
| Aug 20, 2025 | 769.00 | 769.00 | 697.10 | 704.00 | 704.00 | -4.05% | 311 |
| Aug 19, 2025 | 752.15 | 752.15 | 684.10 | 733.75 | 733.75 | 2.43% | 668 |
| Aug 18, 2025 | 765.25 | 765.25 | 692.45 | 716.35 | 716.35 | -1.72% | 593 |
| Aug 14, 2025 | 659.45 | 728.85 | 659.45 | 728.85 | 728.85 | 5.00% | 325 |
| Aug 13, 2025 | 728.05 | 740.65 | 694.15 | 694.15 | 694.15 | -5.00% | 378 |
| Aug 12, 2025 | 730.65 | 730.65 | 730.65 | 730.65 | 730.65 | -5.00% | 981 |
| Aug 11, 2025 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | -5.00% | 247 |
| Aug 8, 2025 | 809.55 | 809.55 | 809.55 | 809.55 | 809.55 | -2.00% | 13 |
| Aug 7, 2025 | 826.05 | 826.05 | 826.05 | 826.05 | 826.05 | -2.00% | 6 |
| Aug 6, 2025 | 842.85 | 842.90 | 842.85 | 842.90 | 842.90 | -1.99% | 5 |
| Aug 5, 2025 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | -2.00% | 9 |
| Aug 4, 2025 | 877.60 | 877.60 | 877.60 | 877.60 | 877.60 | -2.00% | 6 |
| Jul 31, 2025 | 895.50 | 895.50 | 895.50 | 895.50 | 895.50 | -2.00% | 3 |
| Jul 30, 2025 | 913.75 | 913.75 | 913.75 | 913.75 | 913.75 | -1.99% | 15 |
| Jul 28, 2025 | 932.35 | 932.35 | 932.35 | 932.35 | 932.35 | -2.00% | 56 |
| Jul 25, 2025 | 951.35 | 956.10 | 951.35 | 951.35 | 951.35 | -2.00% | 75 |
| Jul 24, 2025 | 970.75 | 990.15 | 970.75 | 970.75 | 970.75 | - | 636 |
| Jul 23, 2025 | 970.75 | 970.75 | 970.75 | 970.75 | 970.75 | 2.00% | 1,001 |
| Jul 22, 2025 | 951.75 | 951.75 | 951.75 | 951.75 | 951.75 | 2.00% | 11 |
| Jul 21, 2025 | 933.10 | 933.10 | 933.10 | 933.10 | 933.10 | 1.99% | 1,350 |
| Jul 18, 2025 | 914.85 | 914.85 | 914.85 | 914.85 | 914.85 | 2.00% | 145 |
| Jul 17, 2025 | 896.95 | 896.95 | 896.95 | 896.95 | 896.95 | 2.00% | 1 |
| Jul 16, 2025 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | 1.99% | 10 |
| Jul 15, 2025 | 862.20 | 862.20 | 862.20 | 862.20 | 862.20 | 2.00% | 1 |
| Jul 14, 2025 | 845.30 | 845.30 | 845.30 | 845.30 | 845.30 | 2.00% | 126 |
| Jul 11, 2025 | 828.75 | 828.75 | 828.70 | 828.75 | 828.75 | 2.00% | 203 |
| Jul 10, 2025 | 812.45 | 812.50 | 812.45 | 812.50 | 812.50 | 2.00% | 2 |
| Jul 9, 2025 | 781.00 | 796.60 | 781.00 | 796.60 | 796.60 | 2.00% | 52 |
| Jul 8, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.96% | 70 |
| Jul 7, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 2.00% | 1 |
| Jul 4, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 1.99% | 1 |
| Jul 3, 2025 | 736.35 | 736.35 | 736.35 | 736.35 | 736.35 | 1.99% | 36 |
| Jul 2, 2025 | 722.00 | 722.00 | 721.95 | 721.95 | 721.95 | 1.98% | 6 |