Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 279.55
-5.70 (-2.00%)
At close: Mar 4, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.99% | 10,184 |
| Mar 4, 2026 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | -2.00% | 26,268 |
| Mar 2, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -1.99% | 903 |
| Feb 27, 2026 | 293.05 | 293.05 | 291.05 | 291.05 | 291.05 | -1.99% | 5,865 |
| Feb 26, 2026 | 299.95 | 299.95 | 296.95 | 296.95 | 296.95 | -0.02% | 9,260 |
| Feb 25, 2026 | 298.65 | 298.65 | 292.75 | 297.00 | 297.00 | -0.57% | 7,493 |
| Feb 24, 2026 | 301.20 | 301.20 | 290.00 | 298.70 | 298.70 | 1.15% | 12,746 |
| Feb 23, 2026 | 295.60 | 295.60 | 295.30 | 295.30 | 295.30 | 1.86% | 6,799 |
| Feb 20, 2026 | 289.00 | 289.90 | 289.00 | 289.90 | 289.90 | 1.99% | 9,664 |
| Feb 19, 2026 | 290.25 | 290.25 | 284.20 | 284.25 | 284.25 | -1.98% | 6,423 |
| Feb 18, 2026 | 287.25 | 290.00 | 287.00 | 290.00 | 290.00 | 1.05% | 6,848 |
| Feb 17, 2026 | 288.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.17% | 7,441 |
| Feb 16, 2026 | 286.50 | 287.65 | 286.50 | 286.50 | 286.50 | 0.53% | 11,970 |
| Feb 13, 2026 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.12% | 15,219 |
| Feb 12, 2026 | 280.90 | 281.85 | 280.90 | 281.85 | 281.85 | 1.99% | 9,816 |
| Feb 11, 2026 | 272.25 | 276.35 | 272.25 | 276.35 | 276.35 | 1.99% | 4,343 |
| Feb 10, 2026 | 261.20 | 270.95 | 261.20 | 270.95 | 270.95 | 1.86% | 11,808 |
| Feb 9, 2026 | 265.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.04% | 17,826 |
| Feb 6, 2026 | 262.90 | 263.25 | 262.00 | 263.25 | 263.25 | 0.13% | 12,055 |
| Feb 5, 2026 | 260.35 | 262.90 | 260.35 | 262.90 | 262.90 | 1.08% | 14,648 |
| Feb 4, 2026 | 258.50 | 260.10 | 258.50 | 260.10 | 260.10 | 2.00% | 9,298 |
| Feb 3, 2026 | 253.50 | 255.00 | 253.50 | 255.00 | 255.00 | 2.00% | 9,705 |
| Feb 2, 2026 | 248.75 | 250.00 | 248.75 | 250.00 | 250.00 | 1.30% | 12,431 |
| Feb 1, 2026 | 243.25 | 246.80 | 237.50 | 246.80 | 246.80 | 1.98% | 10,859 |
| Jan 30, 2026 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.83% | 11,879 |
| Jan 29, 2026 | 239.95 | 240.00 | 239.90 | 240.00 | 240.00 | 0.86% | 10,543 |
| Jan 28, 2026 | 234.10 | 237.95 | 234.10 | 237.95 | 237.95 | 1.95% | 11,968 |
| Jan 27, 2026 | 224.30 | 233.40 | 224.30 | 233.40 | 233.40 | 1.99% | 21,142 |
| Jan 23, 2026 | 225.00 | 228.85 | 219.95 | 228.85 | 228.85 | 1.98% | 14,197 |
| Jan 22, 2026 | 221.10 | 224.40 | 215.65 | 224.40 | 224.40 | 2.00% | 9,076 |
| Jan 21, 2026 | 227.75 | 227.75 | 219.05 | 220.00 | 220.00 | -1.48% | 7,314 |
| Jan 20, 2026 | 214.80 | 223.30 | 214.60 | 223.30 | 223.30 | 1.99% | 17,533 |
| Jan 19, 2026 | 210.55 | 218.95 | 210.55 | 218.95 | 218.95 | 1.93% | 24,850 |
| Jan 16, 2026 | 223.45 | 223.45 | 214.80 | 214.80 | 214.80 | -1.96% | 9,252 |
| Jan 14, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.98% | 17,456 |
| Jan 13, 2026 | 206.45 | 214.85 | 206.45 | 214.85 | 214.85 | 1.99% | 38,893 |
| Jan 12, 2026 | 218.90 | 218.90 | 210.65 | 210.65 | 210.65 | -1.98% | 22,245 |
| Jan 9, 2026 | 214.85 | 214.90 | 210.70 | 214.90 | 214.90 | 1.99% | 38,187 |
| Jan 8, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 1.98% | 7,805 |
| Jan 7, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 2.00% | 1,299 |
| Jan 6, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | 1.99% | 8,549 |
| Jan 5, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 1.98% | 5,064 |
| Jan 2, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 1.99% | 1,129 |
| Jan 1, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 1.98% | 4,579 |
| Dec 31, 2025 | 180.00 | 187.25 | 180.00 | 187.25 | 187.25 | 1.99% | 17,367 |
| Dec 30, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 2.00% | 34,420 |
| Dec 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.98% | 34,191 |
| Dec 26, 2025 | 176.50 | 176.50 | 176.20 | 176.50 | 176.50 | 1.99% | 53,384 |
| Dec 24, 2025 | 166.35 | 173.05 | 166.35 | 173.05 | 173.05 | 1.97% | 60,758 |
| Dec 23, 2025 | 169.70 | 169.70 | 166.40 | 169.70 | 169.70 | 1.98% | 94,960 |