ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 94.10
-2.80 (-2.89%)
At close: Oct 16, 2025
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 97.35 | 97.35 | 94.10 | 94.10 | 94.10 | -2.89% | 105 |
| Oct 15, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -5.00% | 12 |
| Oct 14, 2025 | 102.00 | 102.00 | 92.30 | 102.00 | 102.00 | 4.99% | 31 |
| Oct 10, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - | 7 |
| Oct 7, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - | 6 |
| Oct 6, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 4.97% | 14 |
| Oct 3, 2025 | 92.55 | 102.20 | 92.55 | 92.55 | 92.55 | -4.98% | 113 |
| Oct 1, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -4.98% | 1 |
| Sep 30, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 4.97% | 1 |
| Sep 26, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - | 28 |
| Sep 25, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 5.00% | 5 |
| Sep 24, 2025 | 92.65 | 96.45 | 92.65 | 93.00 | 93.00 | -4.62% | 234 |
| Sep 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -4.97% | 216 |
| Sep 22, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - | 34 |
| Sep 17, 2025 | 104.65 | 104.65 | 102.60 | 102.60 | 102.60 | - | 4 |
| Sep 16, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 101 |
| Sep 10, 2025 | 108.95 | 108.95 | 108.00 | 108.00 | 108.00 | -0.92% | 2 |
| Sep 9, 2025 | 109.45 | 109.45 | 109.00 | 109.00 | 109.00 | -2.37% | 2 |
| Sep 8, 2025 | 117.50 | 117.50 | 111.65 | 111.65 | 111.65 | -4.98% | 11 |
| Sep 5, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 4.96% | 1 |
| Sep 3, 2025 | 112.00 | 112.00 | 111.95 | 111.95 | 111.95 | 4.63% | 2 |
| Sep 2, 2025 | 108.95 | 108.95 | 105.00 | 107.00 | 107.00 | 3.08% | 4 |
| Aug 25, 2025 | 103.85 | 103.85 | 103.80 | 103.80 | 103.80 | -0.05% | 13 |
| Aug 21, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 4.95% | 1 |
| Aug 20, 2025 | 99.95 | 103.00 | 94.05 | 98.95 | 98.95 | -0.05% | 150 |
| Aug 19, 2025 | 99.45 | 99.45 | 98.45 | 99.00 | 99.00 | -4.44% | 78 |
| Aug 18, 2025 | 109.00 | 109.00 | 99.95 | 103.60 | 103.60 | -1.52% | 25 |
| Aug 11, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | 1 |
| Aug 7, 2025 | 97.95 | 105.20 | 97.95 | 105.20 | 105.20 | 2.04% | 42 |
| Aug 6, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | 3 |
| Aug 5, 2025 | 102.85 | 107.95 | 102.85 | 103.10 | 103.10 | 0.24% | 203 |
| Aug 1, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - | 4 |
| 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 |