ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 111.95
+4.95 (4.63%)
At close: Sep 3, 2025
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |