Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 331.25
-6.75 (-2.00%)
At close: Mar 6, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 472.10 | 472.10 | 463.00 | 463.00 | 463.00 | -5.00% | 145 |
| Jan 6, 2026 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | -5.00% | 26 |
| Jan 5, 2026 | 513.55 | 513.55 | 513.00 | 513.00 | 513.00 | -5.00% | 64 |
| Jan 2, 2026 | 557.90 | 557.90 | 540.00 | 540.00 | 540.00 | -1.44% | 2 |
| Jan 1, 2026 | 547.90 | 547.90 | 547.90 | 547.90 | 547.90 | 1.83% | 1 |
| Dec 31, 2025 | 538.05 | 538.05 | 538.05 | 538.05 | 538.05 | - | 2 |
| Dec 30, 2025 | 538.05 | 538.05 | 538.05 | 538.05 | 538.05 | -1.99% | 1 |
| Dec 29, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.63% | 10 |
| Dec 16, 2025 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - | 36 |
| Dec 15, 2025 | 552.95 | 552.95 | 552.50 | 552.50 | 552.50 | 1.72% | 2 |
| Dec 12, 2025 | 532.60 | 543.20 | 532.60 | 543.15 | 543.15 | 1.98% | 19 |
| Dec 11, 2025 | 522.20 | 532.60 | 522.20 | 532.60 | 532.60 | 1.99% | 2 |
| Dec 10, 2025 | 501.80 | 522.20 | 501.80 | 522.20 | 522.20 | 1.99% | 73 |
| Dec 8, 2025 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | -1.80% | 194 |