Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 474.00
+18.25 (4.00%)
At close: Mar 27, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 455.75 | 478.00 | 455.75 | 474.00 | 474.00 | 4.00% | 12 |
| Mar 25, 2026 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | - | 9 |
| Mar 24, 2026 | 440.00 | 461.00 | 418.00 | 455.75 | 455.75 | 3.58% | 128 |
| Mar 23, 2026 | 446.25 | 446.25 | 423.25 | 440.00 | 440.00 | -1.23% | 71 |
| Mar 20, 2026 | 446.25 | 446.25 | 444.05 | 445.50 | 445.50 | 4.82% | 5 |
| Mar 19, 2026 | 434.40 | 434.40 | 425.00 | 425.00 | 425.00 | 2.72% | 23 |
| Mar 18, 2026 | 438.55 | 438.55 | 397.70 | 413.75 | 413.75 | -0.95% | 29 |
| Mar 17, 2026 | 397.85 | 417.70 | 378.00 | 417.70 | 417.70 | 4.99% | 118 |
| Mar 16, 2026 | 397.85 | 397.90 | 397.85 | 397.85 | 397.85 | -4.99% | 118 |
| Mar 13, 2026 | 378.95 | 418.75 | 378.95 | 418.75 | 418.75 | 4.99% | 188 |
| Mar 12, 2026 | 402.55 | 402.55 | 364.25 | 398.85 | 398.85 | 4.03% | 171 |
| Mar 11, 2026 | 383.40 | 383.40 | 380.00 | 383.40 | 383.40 | 5.00% | 70 |
| Mar 10, 2026 | 365.15 | 365.15 | 365.15 | 365.15 | 365.15 | 4.99% | 20 |
| Mar 9, 2026 | 314.70 | 347.80 | 314.70 | 347.80 | 347.80 | 5.00% | 166 |
| Mar 6, 2026 | 338.00 | 338.00 | 331.25 | 331.25 | 331.25 | -2.00% | 26 |
| Mar 5, 2026 | 344.85 | 344.85 | 338.00 | 338.00 | 338.00 | -1.99% | 11 |
| Mar 4, 2026 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | -1.99% | 3 |
| Mar 2, 2026 | 351.85 | 351.85 | 351.85 | 351.85 | 351.85 | -1.99% | 15 |
| Feb 27, 2026 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.50% | 106 |
| Feb 25, 2026 | 361.20 | 361.20 | 360.80 | 360.80 | 360.80 | -2.00% | 32 |
| Feb 23, 2026 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | -0.50% | 103 |
| Feb 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.39% | 57 |
| Feb 19, 2026 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | -1.99% | 17 |
| Feb 18, 2026 | 377.15 | 379.00 | 377.15 | 379.00 | 379.00 | -1.51% | 119 |
| Feb 17, 2026 | 392.65 | 392.65 | 384.80 | 384.80 | 384.80 | -2.00% | 63 |
| Feb 16, 2026 | 394.60 | 394.60 | 392.65 | 392.65 | 392.65 | - | 121 |
| Feb 13, 2026 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -2.00% | 2 |
| Feb 12, 2026 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | -1.00% | 11 |
| Feb 11, 2026 | 412.95 | 415.00 | 404.70 | 404.70 | 404.70 | -2.00% | 103 |
| Feb 10, 2026 | 429.70 | 429.70 | 412.95 | 412.95 | 412.95 | -1.99% | 6 |
| Feb 9, 2026 | 429.35 | 429.35 | 421.35 | 421.35 | 421.35 | -1.99% | 23 |
| Feb 6, 2026 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | -1.99% | 1 |
| Feb 5, 2026 | 439.00 | 439.00 | 438.65 | 438.65 | 438.65 | -2.00% | 2 |
| Feb 4, 2026 | 448.00 | 448.00 | 447.60 | 447.60 | 447.60 | -1.99% | 2 |
| Feb 3, 2026 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | -2.00% | 1 |
| Feb 2, 2026 | 482.20 | 482.20 | 466.00 | 466.00 | 466.00 | -1.44% | 4 |
| Feb 1, 2026 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | -1.99% | 1 |
| Jan 30, 2026 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | -1.99% | 1 |
| Jan 27, 2026 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | - | 100 |
| Jan 23, 2026 | 512.35 | 512.35 | 463.60 | 492.20 | 492.20 | 0.86% | 264 |
| Jan 22, 2026 | 470.00 | 493.00 | 460.60 | 488.00 | 488.00 | 3.83% | 278 |
| Jan 21, 2026 | 473.55 | 473.55 | 469.00 | 470.00 | 470.00 | 4.21% | 163 |
| Jan 20, 2026 | 435.00 | 457.80 | 414.90 | 451.00 | 451.00 | 3.44% | 88 |
| Jan 19, 2026 | 436.25 | 436.25 | 415.50 | 436.00 | 436.00 | 4.93% | 239 |
| Jan 16, 2026 | 376.00 | 415.50 | 376.00 | 415.50 | 415.50 | 4.99% | 276 |
| Jan 14, 2026 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | -4.99% | 97 |
| Jan 13, 2026 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | -4.99% | 88 |
| Jan 12, 2026 | 484.50 | 484.50 | 438.45 | 438.45 | 438.45 | -4.99% | 86 |
| Jan 9, 2026 | 461.50 | 510.00 | 461.50 | 461.50 | 461.50 | -4.99% | 53 |
| Jan 8, 2026 | 460.00 | 486.00 | 439.85 | 485.75 | 485.75 | 4.91% | 191 |