Emergent Industrial Solutions Limited (BOM:506180)
India · Delayed Price · Currency is INR 414.35
+9.35 (2.31%)
At close: Jul 31, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 434.00 | 434.00 | 393.30 | 399.00 | 399.00 | -3.62% | 195 |
| Jun 9, 2026 | 435.25 | 435.25 | 393.85 | 414.00 | 414.00 | -0.13% | 9 |
| Jun 8, 2026 | 375.20 | 414.60 | 375.20 | 414.55 | 414.55 | 4.98% | 292 |
| Jun 5, 2026 | 435.00 | 435.00 | 394.90 | 394.90 | 394.90 | -4.99% | 168 |
| Jun 4, 2026 | 376.15 | 415.65 | 376.15 | 415.65 | 415.65 | 4.99% | 220 |
| Jun 3, 2026 | 396.00 | 403.90 | 395.90 | 395.90 | 395.90 | -4.99% | 121 |
| Jun 2, 2026 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | -4.99% | 1 |
| Jun 1, 2026 | 440.00 | 440.00 | 435.00 | 438.60 | 438.60 | 4.55% | 24 |
| May 29, 2026 | 408.55 | 430.00 | 408.50 | 419.50 | 419.50 | -2.44% | 15 |
| May 27, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -4.42% | 11 |
| May 26, 2026 | 436.05 | 457.00 | 414.25 | 449.90 | 449.90 | 3.18% | 138 |
| May 25, 2026 | 436.10 | 436.10 | 436.05 | 436.05 | 436.05 | -5.00% | 3 |
| May 22, 2026 | 459.00 | 459.00 | 422.75 | 459.00 | 459.00 | 3.15% | 190 |
| May 21, 2026 | 460.00 | 460.00 | 427.45 | 445.00 | 445.00 | -1.09% | 12 |
| May 20, 2026 | 462.00 | 462.00 | 418.00 | 449.90 | 449.90 | 2.25% | 56 |