Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 388.90
+15.90 (4.26%)
At close: Aug 21, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 357.00 | 389.00 | 355.10 | 388.90 | 388.90 | 4.26% | 33 |
| Aug 20, 2026 | 402.00 | 402.00 | 373.00 | 373.00 | 373.00 | -2.62% | 5 |
| Aug 19, 2026 | 384.00 | 384.95 | 371.20 | 383.05 | 383.05 | 4.47% | 22 |
| Aug 18, 2026 | 370.90 | 370.90 | 350.00 | 366.65 | 366.65 | 3.71% | 29 |
| Aug 17, 2026 | 353.55 | 353.55 | 351.95 | 353.55 | 353.55 | 4.99% | 65 |
| Aug 14, 2026 | 368.00 | 368.00 | 335.10 | 336.75 | 336.75 | -4.06% | 316 |
| Aug 13, 2026 | 346.50 | 360.00 | 346.50 | 351.00 | 351.00 | -3.73% | 120 |
| Aug 12, 2026 | 357.00 | 370.10 | 357.00 | 364.60 | 364.60 | -2.80% | 73 |
| Aug 11, 2026 | 392.15 | 392.15 | 375.10 | 375.10 | 375.10 | 0.43% | 201 |
| Aug 10, 2026 | 404.80 | 404.80 | 367.00 | 373.50 | 373.50 | -3.13% | 18 |
| Aug 7, 2026 | 390.00 | 419.00 | 380.00 | 385.55 | 385.55 | -3.61% | 95 |
| Aug 6, 2026 | 407.00 | 407.00 | 385.75 | 400.00 | 400.00 | -1.49% | 272 |
| Aug 5, 2026 | 418.95 | 418.95 | 398.10 | 406.05 | 406.05 | -3.09% | 66 |
| Aug 4, 2026 | 390.00 | 419.00 | 380.00 | 419.00 | 419.00 | 4.99% | 149 |
| Aug 3, 2026 | 415.00 | 415.00 | 399.00 | 399.10 | 399.10 | -3.68% | 80 |
| Jul 31, 2026 | 425.25 | 425.25 | 400.10 | 414.35 | 414.35 | 2.31% | 177 |
| Jul 30, 2026 | 428.40 | 428.40 | 405.00 | 405.00 | 405.00 | -0.75% | 154 |
| Jul 29, 2026 | 408.05 | 408.05 | 369.25 | 408.05 | 408.05 | 4.99% | 165 |
| Jul 28, 2026 | 428.30 | 428.30 | 387.60 | 388.65 | 388.65 | -4.73% | 83 |
| Jul 27, 2026 | 419.15 | 419.15 | 406.80 | 407.95 | 407.95 | -4.62% | 21 |
| Jul 24, 2026 | 427.00 | 430.00 | 427.00 | 427.70 | 427.70 | 0.16% | 100 |
| Jul 23, 2026 | 409.00 | 430.00 | 409.00 | 427.00 | 427.00 | -0.70% | 8 |
| Jul 22, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | -1.15% | 7 |
| Jul 21, 2026 | 411.60 | 440.00 | 399.00 | 435.00 | 435.00 | 3.57% | 63 |
| Jul 20, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.18% | 24 |
| Jul 17, 2026 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 3.66% | 28 |
| Jul 16, 2026 | 424.20 | 424.20 | 395.00 | 410.00 | 410.00 | -1.19% | 42 |
| Jul 15, 2026 | 414.00 | 455.00 | 414.00 | 414.95 | 414.95 | -4.59% | 66 |
| Jul 14, 2026 | 437.00 | 437.00 | 409.00 | 434.90 | 434.90 | 1.14% | 28 |
| Jul 13, 2026 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 3.12% | 16 |
| Jul 10, 2026 | 417.00 | 417.00 | 397.00 | 417.00 | 417.00 | -0.17% | 30 |
| Jul 8, 2026 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | 0.49% | 2 |
| Jul 7, 2026 | 415.10 | 428.00 | 415.00 | 415.65 | 415.65 | -4.65% | 20 |
| Jul 6, 2026 | 441.00 | 441.00 | 400.00 | 435.90 | 435.90 | 3.56% | 34 |
| Jul 3, 2026 | 406.10 | 444.90 | 405.65 | 420.90 | 420.90 | -1.43% | 114 |
| Jul 2, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.70% | 5 |
| Jul 1, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.20% | 34 |
| Jun 30, 2026 | 413.00 | 429.15 | 407.70 | 429.15 | 429.15 | - | 38 |
| Jun 29, 2026 | 434.90 | 450.00 | 413.20 | 429.15 | 429.15 | -1.32% | 123 |
| Jun 25, 2026 | 451.35 | 451.35 | 408.45 | 434.90 | 434.90 | 1.16% | 86 |
| Jun 24, 2026 | 430.35 | 430.35 | 420.00 | 429.90 | 429.90 | 4.88% | 74 |
| Jun 23, 2026 | 386.80 | 410.20 | 373.00 | 409.90 | 409.90 | 4.91% | 321 |
| Jun 22, 2026 | 389.50 | 405.90 | 389.50 | 390.70 | 390.70 | -4.71% | 175 |
| Jun 19, 2026 | 426.15 | 426.15 | 390.10 | 410.00 | 410.00 | 1.01% | 115 |
| Jun 18, 2026 | 385.65 | 405.90 | 385.65 | 405.90 | 405.90 | - | 78 |
| Jun 17, 2026 | 410.00 | 410.00 | 405.90 | 405.90 | 405.90 | 2.31% | 18 |
| Jun 16, 2026 | 414.00 | 414.75 | 375.50 | 396.75 | 396.75 | 0.44% | 19 |
| Jun 15, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 4.86% | 151 |
| Jun 12, 2026 | 361.00 | 384.00 | 361.00 | 376.70 | 376.70 | -0.74% | 66 |
| Jun 11, 2026 | 407.00 | 417.00 | 379.05 | 379.50 | 379.50 | -4.89% | 114 |