Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 441.00
-23.00 (-4.96%)
At close: May 8, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 445.10 | 487.20 | 441.00 | 441.00 | 441.00 | -4.96% | 111 |
| May 7, 2026 | 461.95 | 508.95 | 461.95 | 464.00 | 464.00 | -4.58% | 265 |
| May 6, 2026 | 537.25 | 537.25 | 486.25 | 486.25 | 486.25 | -4.99% | 134 |
| May 5, 2026 | 474.40 | 520.90 | 474.35 | 511.80 | 511.80 | 2.50% | 64 |
| May 4, 2026 | 523.00 | 523.00 | 499.30 | 499.30 | 499.30 | -4.99% | 5 |
| Apr 30, 2026 | 525.55 | 525.55 | 525.55 | 525.55 | 525.55 | -2.67% | 12 |
| Apr 29, 2026 | 552.00 | 552.00 | 499.65 | 539.95 | 539.95 | 2.67% | 16 |
| Apr 28, 2026 | 475.90 | 525.90 | 475.90 | 525.90 | 525.90 | 4.99% | 107 |
| Apr 27, 2026 | 553.60 | 553.60 | 500.90 | 500.90 | 500.90 | -5.00% | 24 |
| Apr 24, 2026 | 555.00 | 555.00 | 527.25 | 527.25 | 527.25 | -5.00% | 22 |
| Apr 23, 2026 | 567.00 | 567.00 | 513.00 | 555.00 | 555.00 | 2.78% | 17 |
| Apr 22, 2026 | 576.40 | 576.40 | 540.00 | 540.00 | 540.00 | -1.64% | 15 |
| Apr 21, 2026 | 592.00 | 592.00 | 549.00 | 549.00 | 549.00 | -2.65% | 49 |
| Apr 20, 2026 | 572.10 | 572.10 | 517.70 | 563.95 | 563.95 | 3.50% | 85 |
| Apr 17, 2026 | 553.45 | 553.45 | 527.15 | 544.90 | 544.90 | 3.37% | 8 |
| Apr 16, 2026 | 529.75 | 529.75 | 479.35 | 527.15 | 527.15 | 4.48% | 170 |
| Apr 15, 2026 | 504.55 | 504.55 | 504.55 | 504.55 | 504.55 | 4.98% | 1 |
| Apr 13, 2026 | 531.10 | 531.10 | 480.60 | 480.60 | 480.60 | -4.99% | 126 |
| Apr 10, 2026 | 559.00 | 559.00 | 505.85 | 505.85 | 505.85 | -5.00% | 228 |
| Apr 9, 2026 | 541.75 | 541.75 | 525.00 | 532.45 | 532.45 | 3.19% | 383 |
| Apr 8, 2026 | 542.90 | 542.90 | 491.25 | 516.00 | 516.00 | -0.21% | 39 |
| Apr 7, 2026 | 517.10 | 517.10 | 517.10 | 517.10 | 517.10 | 4.98% | 76 |
| Apr 6, 2026 | 495.00 | 495.00 | 492.55 | 492.55 | 492.55 | -1.15% | 21 |
| Apr 2, 2026 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - | 1 |
| Apr 1, 2026 | 500.80 | 500.80 | 498.30 | 498.30 | 498.30 | 4.47% | 7 |
| Mar 30, 2026 | 479.95 | 479.95 | 477.00 | 477.00 | 477.00 | 0.63% | 2 |
| Mar 27, 2026 | 455.75 | 478.00 | 455.75 | 474.00 | 474.00 | 4.00% | 12 |
| Mar 25, 2026 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | - | 9 |
| Mar 24, 2026 | 440.00 | 461.00 | 418.00 | 455.75 | 455.75 | 3.58% | 128 |
| Mar 23, 2026 | 446.25 | 446.25 | 423.25 | 440.00 | 440.00 | -1.23% | 71 |
| Mar 20, 2026 | 446.25 | 446.25 | 444.05 | 445.50 | 445.50 | 4.82% | 5 |
| Mar 19, 2026 | 434.40 | 434.40 | 425.00 | 425.00 | 425.00 | 2.72% | 23 |
| Mar 18, 2026 | 438.55 | 438.55 | 397.70 | 413.75 | 413.75 | -0.95% | 29 |
| Mar 17, 2026 | 397.85 | 417.70 | 378.00 | 417.70 | 417.70 | 4.99% | 118 |
| Mar 16, 2026 | 397.85 | 397.90 | 397.85 | 397.85 | 397.85 | -4.99% | 118 |
| Mar 13, 2026 | 378.95 | 418.75 | 378.95 | 418.75 | 418.75 | 4.99% | 188 |
| Mar 12, 2026 | 402.55 | 402.55 | 364.25 | 398.85 | 398.85 | 4.03% | 171 |
| Mar 11, 2026 | 383.40 | 383.40 | 380.00 | 383.40 | 383.40 | 5.00% | 70 |
| Mar 10, 2026 | 365.15 | 365.15 | 365.15 | 365.15 | 365.15 | 4.99% | 20 |
| Mar 9, 2026 | 314.70 | 347.80 | 314.70 | 347.80 | 347.80 | 5.00% | 166 |
| 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 |