Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 398.00
+17.05 (4.48%)
At close: Oct 1, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 379.05 | 399.00 | 379.05 | 398.00 | 398.00 | 4.48% | 44 |
| Sep 30, 2026 | 381.00 | 381.00 | 380.95 | 380.95 | 380.95 | -5.00% | 28 |
| Sep 29, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -0.50% | 13 |
| Sep 28, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -4.95% | 1 |
| Sep 25, 2026 | 431.00 | 431.00 | 399.95 | 424.00 | 424.00 | 0.71% | 212 |
| Sep 24, 2026 | 405.00 | 421.00 | 405.00 | 421.00 | 421.00 | 3.95% | 141 |
| Sep 23, 2026 | 407.00 | 407.00 | 402.95 | 405.00 | 405.00 | -0.74% | 4 |
| Sep 22, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2.00% | 1 |
| Sep 21, 2026 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | - | 6 |
| Sep 18, 2026 | 396.00 | 409.95 | 396.00 | 400.00 | 400.00 | 1.01% | 40 |
| Sep 17, 2026 | 399.00 | 399.00 | 363.85 | 396.00 | 396.00 | 3.39% | 98 |
| Sep 16, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 4.90% | 7 |
| Sep 15, 2026 | 393.00 | 399.00 | 364.10 | 365.10 | 365.10 | -4.74% | 89 |
| Sep 11, 2026 | 374.40 | 401.00 | 365.00 | 383.25 | 383.25 | 0.33% | 36 |
| Sep 10, 2026 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | -4.98% | 72 |
| Sep 9, 2026 | 382.10 | 403.20 | 382.10 | 402.00 | 402.00 | 4.69% | 32 |
| Sep 8, 2026 | 391.30 | 395.25 | 380.00 | 384.00 | 384.00 | -3.82% | 8 |
| Sep 7, 2026 | 414.00 | 424.00 | 393.30 | 399.25 | 399.25 | -3.56% | 25 |
| Sep 3, 2026 | 409.90 | 414.00 | 409.00 | 414.00 | 414.00 | 2.50% | 55 |
| Sep 2, 2026 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | 4.99% | 10 |
| Sep 1, 2026 | 404.95 | 418.00 | 379.05 | 384.70 | 384.70 | -3.58% | 50 |
| Aug 31, 2026 | 407.75 | 407.75 | 369.00 | 399.00 | 399.00 | 2.74% | 5 |
| Aug 28, 2026 | 405.00 | 405.00 | 367.00 | 388.35 | 388.35 | 0.61% | 20 |
| Aug 27, 2026 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | 4.71% | 9 |
| Aug 26, 2026 | 368.75 | 368.75 | 368.65 | 368.65 | 368.65 | 4.97% | 48 |
| Aug 25, 2026 | 387.50 | 387.50 | 351.20 | 351.20 | 351.20 | -4.95% | 150 |
| Aug 24, 2026 | 390.80 | 390.80 | 369.50 | 369.50 | 369.50 | -4.99% | 36 |
| 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 |