ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 102.85
0.00 (0.00%)
At close: Jul 30, 2025
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - | 59 |
| Jul 29, 2025 | 108.25 | 108.25 | 102.85 | 102.85 | 102.85 | -4.99% | 3 |
| Jul 28, 2025 | 108.70 | 108.75 | 108.25 | 108.25 | 108.25 | -0.92% | 12 |
| Jul 25, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -4.96% | 1 |
| Jul 16, 2025 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | -0.04% | 10 |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 10 |
| Jul 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.22% | 193 |
| Jul 7, 2025 | 114.90 | 125.75 | 114.90 | 115.25 | 115.25 | -4.67% | 79 |
| Jul 4, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.04% | 100 |
| Jul 1, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -0.04% | 1 |
| Jun 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.59% | 1 |
| Jun 26, 2025 | 114.70 | 122.95 | 114.65 | 122.95 | 122.95 | 1.91% | 412 |
| Jun 25, 2025 | 132.90 | 132.90 | 120.65 | 120.65 | 120.65 | -5.00% | 151 |
| Jun 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.80% | 21 |
| Jun 17, 2025 | 124.95 | 124.95 | 124.75 | 124.75 | 124.75 | 1.75% | 12 |
| Jun 16, 2025 | 111.05 | 122.60 | 111.05 | 122.60 | 122.60 | 4.92% | 240 |
| Jun 13, 2025 | 116.45 | 122.95 | 116.45 | 116.85 | 116.85 | -4.65% | 69 |
| Jun 12, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -4.96% | 60 |
| Jun 11, 2025 | 123.20 | 128.95 | 123.20 | 128.95 | 128.95 | -0.54% | 577 |
| Jun 10, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -4.98% | 158 |
| Jun 9, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -4.98% | 266 |
| Jun 6, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 4.97% | 1 |
| Jun 5, 2025 | 140.10 | 140.10 | 126.80 | 136.80 | 136.80 | 2.51% | 47 |
| Jun 4, 2025 | 133.95 | 133.95 | 133.30 | 133.45 | 133.45 | -0.37% | 12 |
| Jun 2, 2025 | 147.00 | 147.00 | 133.95 | 133.95 | 133.95 | -5.00% | 175 |
| May 30, 2025 | 141.35 | 141.35 | 127.95 | 141.00 | 141.00 | 4.72% | 1,157 |
| May 28, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 4.99% | 1 |
| May 27, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -5.00% | 4 |
| May 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.63% | 1 |
| May 20, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - | 50 |
| May 14, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -5.00% | 1 |
| May 7, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -3.05% | 2 |
| May 6, 2025 | 137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 4.98% | 10 |
| May 5, 2025 | 143.85 | 143.85 | 140.50 | 140.50 | 140.50 | 2.55% | 21 |
| Apr 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.98% | 1 |
| Apr 29, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.57% | 101 |
| Apr 28, 2025 | 131.35 | 131.35 | 131.25 | 131.25 | 131.25 | 4.50% | 27 |
| Apr 25, 2025 | 119.70 | 125.65 | 119.70 | 125.60 | 125.60 | 4.93% | 81 |
| Apr 24, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 5.00% | 204 |
| Apr 23, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.00% | 871 |
| Apr 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | 585 |
| Apr 21, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -4.62% | 172 |
| Apr 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Apr 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Mar 24, 2025 | 130.65 | 130.65 | 130.00 | 130.00 | 130.00 | -0.50% | 8 |
| Mar 18, 2025 | 137.50 | 137.50 | 130.65 | 130.65 | 130.65 | -4.98% | 21 |
| Mar 17, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 1 |
| Mar 12, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.18% | 2 |
| Mar 6, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - | 5 |
| Mar 5, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -5.00% | 188 |