ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 100.00
0.00 (0.00%)
At close: Dec 10, 2025
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Dec 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.94% | 1 |
| Nov 28, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 0.33% | 1 |
| Nov 27, 2025 | 101.49 | 105.00 | 96.90 | 103.76 | 103.76 | 1.73% | 15 |
| Nov 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 6 |
| Nov 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.15% | 1 |
| Nov 24, 2025 | 98.95 | 98.95 | 98.90 | 98.90 | 98.90 | - | 4 |
| Nov 21, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -5.00% | 12 |
| Nov 19, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - | 6 |
| Nov 18, 2025 | 103.96 | 104.10 | 103.96 | 104.10 | 104.10 | 4.30% | 5 |
| Nov 17, 2025 | 99.28 | 103.45 | 99.28 | 99.81 | 99.81 | -4.49% | 107 |
| Nov 14, 2025 | 104.50 | 110.80 | 104.50 | 104.50 | 104.50 | -5.00% | 92 |
| Nov 13, 2025 | 109.50 | 114.45 | 109.50 | 110.00 | 110.00 | 0.92% | 36 |
| Nov 12, 2025 | 105.73 | 109.00 | 105.73 | 109.00 | 109.00 | 3.09% | 18 |
| Nov 11, 2025 | 105.40 | 108.00 | 105.40 | 105.73 | 105.73 | 2.64% | 9 |
| Nov 10, 2025 | 103.00 | 103.60 | 103.00 | 103.01 | 103.01 | -0.57% | 62 |
| Nov 6, 2025 | 103.60 | 104.60 | 103.60 | 103.60 | 103.60 | 3.60% | 878 |
| Nov 4, 2025 | 100.00 | 100.10 | 100.00 | 100.00 | 100.00 | 4.17% | 692 |
| Nov 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.46% | 2 |
| Oct 31, 2025 | 89.55 | 91.90 | 89.15 | 91.90 | 91.90 | 2.62% | 3 |
| Oct 30, 2025 | 90.00 | 90.00 | 89.55 | 89.55 | 89.55 | 2.93% | 3 |
| Oct 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 3 |
| Oct 28, 2025 | 89.15 | 89.15 | 87.00 | 87.00 | 87.00 | -2.85% | 10 |
| Oct 27, 2025 | 93.00 | 93.00 | 89.50 | 89.55 | 89.55 | 1.02% | 140 |
| Oct 24, 2025 | 89.00 | 89.00 | 88.65 | 88.65 | 88.65 | -0.45% | 55 |
| Oct 23, 2025 | 89.00 | 93.10 | 89.00 | 89.05 | 89.05 | -4.91% | 17 |
| Oct 20, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.48% | 1 |
| 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 |