Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 429.90
-8.75 (-1.99%)
At close: Feb 6, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 522.00 | 522.00 | 521.40 | 521.40 | 521.40 | -1.99% | 108 |
| Dec 4, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -2.00% | 3 |
| Dec 3, 2025 | 542.85 | 542.85 | 542.85 | 542.85 | 542.85 | -1.99% | 11 |
| Dec 2, 2025 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | -2.00% | 13 |
| Dec 1, 2025 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | -1.99% | 15 |
| Nov 28, 2025 | 637.40 | 637.40 | 576.70 | 576.70 | 576.70 | -5.00% | 437 |
| Nov 27, 2025 | 607.05 | 607.05 | 607.05 | 607.05 | 607.05 | 5.00% | 93 |
| Nov 26, 2025 | 577.95 | 578.15 | 577.95 | 578.15 | 578.15 | 4.99% | 24 |
| Nov 25, 2025 | 549.85 | 550.65 | 549.80 | 550.65 | 550.65 | 5.00% | 313 |
| Nov 24, 2025 | 474.55 | 524.45 | 474.55 | 524.45 | 524.45 | 4.99% | 673 |
| Nov 21, 2025 | 501.05 | 501.05 | 499.50 | 499.50 | 499.50 | -4.99% | 201 |
| Nov 20, 2025 | 568.55 | 568.55 | 515.15 | 525.75 | 525.75 | -2.91% | 1,025 |
| Nov 19, 2025 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 4.99% | 174 |
| Nov 18, 2025 | 492.65 | 515.75 | 492.65 | 515.75 | 515.75 | 5.00% | 287 |
| Nov 17, 2025 | 444.50 | 491.20 | 444.50 | 491.20 | 491.20 | 4.99% | 73,240 |
| Nov 14, 2025 | 467.85 | 467.85 | 467.85 | 467.85 | 467.85 | -5.00% | 81 |
| Nov 13, 2025 | 492.45 | 492.45 | 492.45 | 492.45 | 492.45 | -5.00% | 53 |