Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 482.10
+22.95 (5.00%)
At close: Oct 14, 2025
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 558.05 | 558.05 | 558.05 | 558.05 | 558.05 | 5.00% | 41 |
| Oct 16, 2025 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | 5.00% | 41 |
| Oct 15, 2025 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 5.00% | 30 |
| Oct 14, 2025 | 482.10 | 482.10 | 482.10 | 482.10 | 482.10 | 5.00% | 63 |
| Oct 13, 2025 | 459.15 | 459.15 | 459.15 | 459.15 | 459.15 | 5.00% | 292 |
| Oct 10, 2025 | 416.50 | 437.30 | 416.50 | 437.30 | 437.30 | 4.99% | 130 |
| Oct 9, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 4.99% | 356 |
| Oct 8, 2025 | 436.85 | 436.85 | 395.25 | 396.70 | 396.70 | -4.65% | 728 |
| Oct 7, 2025 | 411.50 | 416.10 | 411.00 | 416.05 | 416.05 | 4.98% | 265 |
| Oct 6, 2025 | 411.60 | 411.60 | 392.00 | 396.30 | 396.30 | 1.10% | 805 |
| Oct 3, 2025 | 373.35 | 392.00 | 373.35 | 392.00 | 392.00 | 5.00% | 528 |
| Oct 1, 2025 | 363.00 | 401.20 | 363.00 | 373.35 | 373.35 | -2.29% | 453 |
| Sep 30, 2025 | 382.20 | 382.20 | 355.75 | 382.10 | 382.10 | 4.97% | 158 |
| Sep 29, 2025 | 368.25 | 394.50 | 357.00 | 364.00 | 364.00 | -3.13% | 465 |
| Sep 26, 2025 | 410.00 | 411.00 | 371.90 | 375.75 | 375.75 | -4.01% | 398 |
| Sep 25, 2025 | 408.80 | 425.90 | 386.10 | 391.45 | 391.45 | -3.51% | 243 |
| Sep 24, 2025 | 430.00 | 447.40 | 404.80 | 405.70 | 405.70 | -4.79% | 458 |
| Sep 23, 2025 | 432.40 | 453.75 | 410.55 | 426.10 | 426.10 | -1.40% | 614 |
| Sep 22, 2025 | 446.30 | 454.00 | 423.90 | 432.15 | 432.15 | -3.15% | 490 |
| Sep 19, 2025 | 485.00 | 488.05 | 441.65 | 446.20 | 446.20 | -4.01% | 568 |
| Sep 18, 2025 | 440.55 | 486.85 | 440.55 | 464.85 | 464.85 | 0.25% | 756 |
| Sep 17, 2025 | 483.00 | 505.90 | 458.40 | 463.70 | 463.70 | -3.90% | 225 |
| Sep 16, 2025 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | -4.99% | 118 |
| 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 |