Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 223.30
+4.35 (1.99%)
At close: Jan 20, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 166.45 | 166.45 | 166.40 | 166.40 | 166.40 | 1.96% | 12,046 |
| Dec 19, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 2.00% | 10,347 |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.98% | 15,230 |
| Dec 17, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 1.98% | 9,670 |
| Dec 16, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 1.99% | 26,538 |
| Dec 15, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 1.99% | 25,075 |
| Dec 12, 2025 | 142.10 | 147.90 | 142.10 | 147.90 | 147.90 | 2.00% | 121,690 |
| Dec 11, 2025 | 145.15 | 145.15 | 145.00 | 145.00 | 145.00 | 1.86% | 54,631 |
| Dec 10, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 1.97% | 12,893 |
| Dec 9, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.97% | 15,486 |
| Dec 8, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 1.97% | 7,281 |
| Dec 5, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 1.97% | 40,183 |
| Dec 4, 2025 | 126.55 | 131.65 | 126.55 | 131.65 | 131.65 | 1.98% | 55,613 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.97% | 85,893 |
| Dec 2, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.97% | 3,300 |
| Dec 1, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 2.00% | 10,167 |
| Nov 28, 2025 | 121.35 | 121.72 | 121.35 | 121.72 | 121.72 | 1.99% | 34,800 |
| Nov 27, 2025 | 117.95 | 119.34 | 117.95 | 119.34 | 119.34 | 2.00% | 101,201 |
| Nov 26, 2025 | 117.14 | 117.14 | 117.00 | 117.00 | 117.00 | 1.87% | 106,763 |
| Nov 25, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 2.00% | 3,400 |
| Nov 24, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.99% | 2,643 |
| Nov 21, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 2.00% | 3,655 |
| Nov 20, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 2.00% | 4,140 |
| Nov 19, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 2.00% | 7,153 |
| Nov 18, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 2.00% | 15,507 |
| Nov 17, 2025 | 102.95 | 102.95 | 102.00 | 102.00 | 102.00 | 1.05% | 3,250 |
| Nov 14, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | 1.99% | 8,588 |
| Nov 13, 2025 | 95.09 | 98.97 | 95.09 | 98.97 | 98.97 | 2.00% | 21,567 |
| Nov 12, 2025 | 100.99 | 100.99 | 97.03 | 97.03 | 97.03 | -2.00% | 49,937 |
| Nov 11, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 2.00% | 6,517 |