ERP Soft Systems Limited (BOM:530909)
India · Delayed Price · Currency is INR 62.80
+2.81 (4.68%)
At close: Oct 23, 2026
ERP Soft Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 4.68% | 1 |
| Oct 19, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.02% | 4 |
| Oct 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 75 |
| Oct 15, 2026 | 64.66 | 64.66 | 62.00 | 62.00 | 62.00 | -4.59% | 915 |
| Oct 14, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -5.00% | 651 |
| Oct 13, 2026 | 71.64 | 71.64 | 68.40 | 68.40 | 68.40 | -5.00% | 1,721 |
| Oct 9, 2026 | 72.72 | 72.72 | 72.00 | 72.00 | 72.00 | - | 2 |
| 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 |