Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 485.75
+22.75 (4.91%)
At close: Jan 8, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 518.35 | 518.35 | 518.35 | 518.35 | 518.35 | -4.99% | 69 |
| Nov 11, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | -5.00% | 81 |
| Nov 10, 2025 | 575.05 | 575.05 | 574.30 | 574.30 | 574.30 | -5.00% | 311 |
| Nov 7, 2025 | 604.60 | 604.60 | 604.50 | 604.50 | 604.50 | -5.00% | 46 |
| Nov 6, 2025 | 637.15 | 640.00 | 636.30 | 636.30 | 636.30 | -4.99% | 68,159 |
| Nov 4, 2025 | 727.95 | 727.95 | 659.30 | 669.75 | 669.75 | -3.49% | 703 |
| Nov 3, 2025 | 699.80 | 699.80 | 654.20 | 693.95 | 693.95 | 4.01% | 349 |
| Oct 31, 2025 | 667.20 | 667.20 | 605.25 | 667.20 | 667.20 | 5.00% | 777 |
| Oct 30, 2025 | 610.60 | 674.80 | 610.60 | 635.45 | 635.45 | -1.13% | 74,315 |
| Oct 29, 2025 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | -5.00% | 90 |
| Oct 28, 2025 | 747.70 | 747.70 | 676.50 | 676.50 | 676.50 | -5.00% | 1,561 |
| Oct 27, 2025 | 712.10 | 712.10 | 712.10 | 712.10 | 712.10 | 5.00% | 318 |
| Oct 24, 2025 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | 4.99% | 158 |
| Oct 23, 2025 | 645.95 | 645.95 | 645.95 | 645.95 | 645.95 | 5.00% | 102 |
| Oct 21, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 4.99% | 17 |
| Oct 20, 2025 | 585.95 | 585.95 | 585.95 | 585.95 | 585.95 | 5.00% | 5 |
| 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 |