ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 54.03
-2.12 (-3.78%)
At close: Feb 27, 2026
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 56.15 | 56.15 | 54.00 | 54.03 | 54.03 | -3.78% | 216 |
| Feb 26, 2026 | 62.05 | 62.05 | 56.15 | 56.15 | 56.15 | -4.99% | 2 |
| Feb 25, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -4.68% | 1 |
| Feb 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.91% | 4 |
| Feb 23, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -4.28% | 1 |
| Feb 20, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -4.99% | 1 |
| Feb 19, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -5.00% | 1 |
| Feb 18, 2026 | 68.06 | 68.70 | 68.06 | 68.40 | 68.40 | - | 26 |
| Feb 16, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 88 |
| Feb 11, 2026 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | 4.91% | 32 |
| Feb 10, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 3 |
| Feb 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 4.98% | 3 |
| Feb 5, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - | 3 |
| Feb 4, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 4.90% | 13 |
| Feb 3, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.49% | 1 |
| Feb 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.49% | 18 |
| Jan 29, 2026 | 59.00 | 61.65 | 59.00 | 61.65 | 61.65 | - | 64 |
| Jan 28, 2026 | 61.54 | 61.65 | 61.54 | 61.65 | 61.65 | -4.82% | 67 |
| Jan 23, 2026 | 66.65 | 66.65 | 63.50 | 64.77 | 64.77 | -2.82% | 68 |
| Jan 20, 2026 | 69.30 | 69.30 | 66.65 | 66.65 | 66.65 | 0.98% | 538 |
| Jan 16, 2026 | 64.36 | 66.00 | 64.36 | 66.00 | 66.00 | 4.60% | 35 |
| Jan 14, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.65% | 20 |
| Jan 13, 2026 | 63.00 | 63.00 | 62.69 | 62.69 | 62.69 | -0.49% | 3 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.77% | 5 |
| Jan 9, 2026 | 60.20 | 61.30 | 60.00 | 60.13 | 60.13 | -4.56% | 60 |
| Jan 8, 2026 | 65.60 | 65.60 | 62.70 | 63.00 | 63.00 | -4.55% | 174 |
| Jan 7, 2026 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | -4.35% | 127 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.91% | 68 |
| Jan 5, 2026 | 80.00 | 80.00 | 72.50 | 72.56 | 72.56 | -4.83% | 173 |
| Jan 2, 2026 | 77.70 | 77.70 | 76.20 | 76.24 | 76.24 | -4.94% | 25 |
| Jan 1, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | 1 |
| Dec 31, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -4.19% | 58 |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.57% | 13 |
| Dec 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.31% | 56 |
| Dec 26, 2025 | 92.70 | 92.70 | 89.95 | 90.50 | 90.50 | -3.72% | 79 |
| Dec 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.04% | 51 |
| Dec 19, 2025 | 97.00 | 97.00 | 96.95 | 96.95 | 96.95 | -3.05% | 26 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| 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 |