Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 246.90
-11.60 (-4.49%)
At close: Sep 9, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 267.00 | 267.00 | 242.50 | 258.50 | 258.50 | 1.37% | 1,664 |
| Sep 7, 2026 | 255.95 | 264.90 | 242.25 | 255.00 | 255.00 | - | 2,019 |
| Sep 4, 2026 | 251.90 | 255.00 | 251.90 | 255.00 | 255.00 | -0.78% | 4,003 |
| Sep 3, 2026 | 256.40 | 257.00 | 256.40 | 257.00 | 257.00 | -1.76% | 17 |
| Sep 2, 2026 | 264.90 | 264.90 | 261.60 | 261.60 | 261.60 | -1.99% | 24 |
| Sep 1, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -0.35% | 3 |
| Aug 31, 2026 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | -1.99% | 1,523 |
| Aug 28, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.24% | 3 |
| Aug 27, 2026 | 274.80 | 274.80 | 273.95 | 273.95 | 273.95 | -0.35% | 5,103 |
| Aug 26, 2026 | 274.50 | 274.90 | 273.00 | 274.90 | 274.90 | 0.15% | 8,614 |
| Aug 25, 2026 | 272.45 | 274.50 | 272.45 | 274.50 | 274.50 | -1.26% | 2,008 |
| Aug 24, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1.20% | 5,509 |
| Aug 21, 2026 | 274.00 | 274.95 | 274.00 | 274.70 | 274.70 | -0.09% | 2,528 |
| Aug 20, 2026 | 274.95 | 274.95 | 274.95 | 274.95 | 274.95 | -0.02% | 210 |
| Aug 19, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.36% | 1,420 |
| Aug 18, 2026 | 273.00 | 274.00 | 273.00 | 274.00 | 274.00 | 0.37% | 5,314 |
| Aug 17, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | -1.44% | 1,762 |
| Aug 14, 2026 | 270.00 | 277.00 | 270.00 | 277.00 | 277.00 | 1.84% | 12,462 |
| Aug 13, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 5,925 |
| Aug 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | 52 |
| Aug 11, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 13,570 |
| Aug 10, 2026 | 266.95 | 266.95 | 266.00 | 266.00 | 266.00 | -0.36% | 321 |
| Aug 7, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - | 1,060 |
| Aug 6, 2026 | 270.00 | 270.00 | 266.95 | 266.95 | 266.95 | -0.02% | 228 |
| Aug 5, 2026 | 267.00 | 267.00 | 263.95 | 267.00 | 267.00 | - | 1,049 |
| Aug 4, 2026 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -0.74% | 150 |
| Aug 3, 2026 | 273.00 | 273.00 | 267.70 | 269.00 | 269.00 | - | 1,595 |
| Jul 31, 2026 | 275.70 | 275.70 | 268.00 | 269.00 | 269.00 | 0.47% | 3,224 |
| Jul 30, 2026 | 273.70 | 273.70 | 255.00 | 267.75 | 267.75 | 1.04% | 4,404 |
| Jul 29, 2026 | 267.80 | 267.80 | 250.25 | 265.00 | 265.00 | 3.68% | 3,988 |
| Jul 28, 2026 | 254.90 | 255.60 | 243.15 | 255.60 | 255.60 | 4.99% | 4,701 |
| Jul 27, 2026 | 247.00 | 247.00 | 225.10 | 243.45 | 243.45 | 3.49% | 4,088 |
| Jul 24, 2026 | 234.90 | 237.75 | 215.50 | 235.25 | 235.25 | 3.89% | 4,093 |
| Jul 23, 2026 | 244.80 | 244.80 | 224.20 | 226.45 | 226.45 | -4.05% | 2,835 |
| Jul 22, 2026 | 248.00 | 248.00 | 231.50 | 236.00 | 236.00 | -3.14% | 2,937 |
| Jul 21, 2026 | 240.00 | 246.95 | 233.85 | 243.65 | 243.65 | -1.02% | 2,321 |
| Jul 20, 2026 | 258.00 | 258.00 | 236.70 | 246.15 | 246.15 | -0.95% | 161 |
| Jul 17, 2026 | 248.10 | 250.00 | 235.70 | 248.50 | 248.50 | 0.16% | 748 |
| Jul 16, 2026 | 237.15 | 254.00 | 236.55 | 248.10 | 248.10 | -0.36% | 2,706 |
| Jul 15, 2026 | 250.15 | 251.00 | 237.65 | 249.00 | 249.00 | -0.46% | 4,499 |
| Jul 14, 2026 | 243.00 | 255.95 | 233.00 | 250.15 | 250.15 | 2.56% | 2,635 |
| Jul 13, 2026 | 249.90 | 256.50 | 243.70 | 243.90 | 243.90 | -4.91% | 1,936 |
| Jul 10, 2026 | 256.50 | 269.00 | 256.50 | 256.50 | 256.50 | -4.98% | 2,076 |
| Jul 9, 2026 | 277.00 | 277.00 | 264.05 | 269.95 | 269.95 | -2.86% | 471 |
| Jul 8, 2026 | 279.70 | 286.00 | 264.00 | 277.90 | 277.90 | 0.34% | 2,014 |
| Jul 7, 2026 | 266.10 | 280.00 | 266.00 | 276.95 | 276.95 | -0.86% | 442 |
| Jul 6, 2026 | 261.10 | 279.80 | 261.10 | 279.35 | 279.35 | 2.16% | 1,530 |
| Jul 3, 2026 | 271.95 | 279.85 | 259.15 | 273.45 | 273.45 | 1.05% | 1,824 |
| Jul 2, 2026 | 261.05 | 273.00 | 259.80 | 270.60 | 270.60 | -1.04% | 2,119 |
| Jul 1, 2026 | 280.70 | 280.70 | 262.15 | 273.45 | 273.45 | 0.51% | 340 |