ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 72.00
0.00 (0.00%)
At close: Sep 30, 2026
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Sep 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10 |
| Sep 9, 2026 | 73.12 | 73.12 | 72.00 | 72.00 | 72.00 | -1.04% | 75 |
| Sep 8, 2026 | 69.00 | 72.76 | 69.00 | 72.76 | 72.76 | 4.99% | 1,008 |
| Sep 7, 2026 | 69.30 | 69.30 | 62.70 | 69.30 | 69.30 | 5.00% | 1,614 |
| Sep 4, 2026 | 68.56 | 68.56 | 66.00 | 66.00 | 66.00 | 1.07% | 31 |
| Aug 27, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -4.99% | 50 |
| Aug 26, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 9 |
| Aug 25, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 400 |
| Aug 21, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 1 |
| Aug 17, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 1 |
| Aug 4, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - | 30 |
| Jul 31, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 5.00% | 1 |
| Jul 28, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 4.99% | 15 |
| Jul 17, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -4.98% | 3,000 |
| Jul 16, 2026 | 62.35 | 68.90 | 62.35 | 65.62 | 65.62 | - | 1,002 |
| Jul 15, 2026 | 62.35 | 65.62 | 62.35 | 65.62 | 65.62 | - | 951 |
| Jul 14, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 4.99% | 13 |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.62% | 11 |
| Jul 3, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 4.99% | 270 |
| May 29, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -4.92% | 200 |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 21 |
| May 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | 100 |
| May 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 5 |
| May 5, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 4.24% | 75 |
| May 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 11 |
| Apr 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Apr 23, 2026 | 61.95 | 61.95 | 59.00 | 59.00 | 59.00 | - | 2 |
| Apr 20, 2026 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.26% | 1,038 |
| Apr 17, 2026 | 55.87 | 60.99 | 55.87 | 60.99 | 60.99 | 3.72% | 58 |
| Apr 16, 2026 | 53.20 | 58.80 | 53.20 | 58.80 | 58.80 | 5.00% | 67 |
| Apr 15, 2026 | 55.55 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 215 |
| Apr 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.82% | 36 |
| Apr 8, 2026 | 52.47 | 52.47 | 49.98 | 52.47 | 52.47 | 4.98% | 936 |
| Apr 7, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 5.00% | 1 |
| Apr 6, 2026 | 49.60 | 49.60 | 47.60 | 47.60 | 47.60 | -4.03% | 56 |
| Apr 2, 2026 | 47.27 | 49.60 | 47.27 | 49.60 | 49.60 | 4.93% | 2 |
| Apr 1, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 5.00% | 1 |