Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 291.00
+3.85 (1.34%)
At close: May 25, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 291.00 | 291.00 | 286.00 | 291.00 | 291.00 | - | 3,330 |
| May 25, 2026 | 281.45 | 291.00 | 281.45 | 291.00 | 291.00 | 1.34% | 7,840 |
| May 22, 2026 | 287.15 | 293.00 | 287.15 | 287.15 | 287.15 | -2.00% | 1,491 |
| May 21, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | -1.68% | 1,852 |
| May 20, 2026 | 298.00 | 298.10 | 292.15 | 298.00 | 298.00 | -0.03% | 1,480 |
| May 19, 2026 | 300.00 | 300.00 | 291.10 | 298.10 | 298.10 | 0.37% | 1,756 |
| May 18, 2026 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | - | 2,713 |
| May 15, 2026 | 290.00 | 297.00 | 286.70 | 297.00 | 297.00 | 1.61% | 4,079 |
| May 14, 2026 | 292.30 | 292.30 | 285.10 | 292.30 | 292.30 | 1.99% | 5,471 |
| May 13, 2026 | 275.40 | 286.60 | 275.40 | 286.60 | 286.60 | 1.99% | 4,177 |
| May 12, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.99% | 405 |
| May 11, 2026 | 290.00 | 290.00 | 286.70 | 286.70 | 286.70 | -2.00% | 764 |
| May 8, 2026 | 300.00 | 300.00 | 292.55 | 292.55 | 292.55 | -1.98% | 2,045 |
| May 7, 2026 | 295.00 | 299.00 | 289.15 | 298.45 | 298.45 | 1.17% | 1,183 |
| May 6, 2026 | 294.50 | 295.00 | 294.00 | 295.00 | 295.00 | - | 1,605 |
| May 5, 2026 | 294.90 | 295.00 | 293.00 | 295.00 | 295.00 | 0.03% | 2,030 |
| May 4, 2026 | 297.90 | 297.90 | 294.90 | 294.90 | 294.90 | 0.61% | 2,842 |
| Apr 30, 2026 | 285.25 | 305.95 | 285.25 | 293.10 | 293.10 | -0.26% | 9,532 |
| Apr 29, 2026 | 289.90 | 294.85 | 281.10 | 293.85 | 293.85 | 4.63% | 9,548 |
| Apr 28, 2026 | 275.00 | 280.85 | 265.00 | 280.85 | 280.85 | 4.99% | 6,998 |
| Apr 27, 2026 | 260.20 | 273.20 | 260.20 | 267.50 | 267.50 | 2.81% | 7,098 |
| Apr 24, 2026 | 261.70 | 261.70 | 244.30 | 260.20 | 260.20 | 2.52% | 5,688 |
| Apr 23, 2026 | 242.00 | 257.65 | 242.00 | 253.80 | 253.80 | -0.14% | 1,132 |
| Apr 22, 2026 | 263.00 | 263.00 | 243.15 | 254.15 | 254.15 | 0.10% | 2,306 |
| Apr 21, 2026 | 254.00 | 254.00 | 241.20 | 253.90 | 253.90 | 0.20% | 2,562 |
| Apr 20, 2026 | 245.00 | 255.00 | 241.40 | 253.40 | 253.40 | 1.97% | 4,563 |
| Apr 17, 2026 | 256.80 | 256.80 | 245.00 | 248.50 | 248.50 | -0.60% | 2,303 |
| Apr 16, 2026 | 256.45 | 256.45 | 237.20 | 250.00 | 250.00 | 0.54% | 2,631 |
| Apr 15, 2026 | 256.80 | 256.80 | 248.00 | 248.65 | 248.65 | 0.51% | 1,753 |
| Apr 13, 2026 | 238.50 | 256.35 | 238.50 | 247.40 | 247.40 | -0.72% | 4,507 |
| Apr 10, 2026 | 234.55 | 252.00 | 234.55 | 249.20 | 249.20 | 1.84% | 3,691 |
| Apr 9, 2026 | 250.00 | 250.00 | 236.15 | 244.70 | 244.70 | 0.18% | 3,303 |
| Apr 8, 2026 | 242.00 | 249.95 | 231.05 | 244.25 | 244.25 | 2.56% | 4,203 |
| Apr 7, 2026 | 249.95 | 249.95 | 232.30 | 238.15 | 238.15 | -0.67% | 1,230 |
| Apr 6, 2026 | 240.60 | 248.00 | 239.05 | 239.75 | 239.75 | -4.46% | 1,469 |
| Apr 2, 2026 | 256.90 | 256.90 | 236.00 | 250.95 | 250.95 | 1.66% | 5,168 |
| Apr 1, 2026 | 229.00 | 251.00 | 228.90 | 246.85 | 246.85 | 2.47% | 7,184 |
| Mar 30, 2026 | 252.00 | 264.90 | 240.90 | 240.90 | 240.90 | -4.99% | 5,640 |
| Mar 27, 2026 | 263.00 | 265.95 | 244.35 | 253.55 | 253.55 | -0.76% | 8,237 |
| Mar 25, 2026 | 239.50 | 263.10 | 239.40 | 255.50 | 255.50 | 1.96% | 14,962 |
| Mar 24, 2026 | 254.00 | 266.00 | 241.10 | 250.60 | 250.60 | -1.24% | 7,476 |
| Mar 23, 2026 | 254.30 | 269.90 | 253.75 | 253.75 | 253.75 | -5.00% | 2,151 |
| Mar 20, 2026 | 286.00 | 286.00 | 263.15 | 267.10 | 267.10 | -3.17% | 1,365 |
| Mar 19, 2026 | 286.00 | 286.00 | 271.80 | 275.85 | 275.85 | -3.58% | 3,473 |
| Mar 18, 2026 | 275.15 | 294.90 | 272.00 | 286.10 | 286.10 | 0.07% | 10,155 |
| Mar 17, 2026 | 303.40 | 303.40 | 280.00 | 285.90 | 285.90 | -1.48% | 8,177 |
| Mar 16, 2026 | 294.55 | 294.55 | 268.20 | 290.20 | 290.20 | 3.44% | 27,168 |
| Mar 13, 2026 | 279.80 | 280.55 | 275.00 | 280.55 | 280.55 | 5.00% | 13,007 |
| Mar 12, 2026 | 265.00 | 267.20 | 245.10 | 267.20 | 267.20 | 4.99% | 13,833 |
| Mar 11, 2026 | 230.30 | 254.50 | 230.30 | 254.50 | 254.50 | 4.99% | 77,044 |