Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 232.95
+2.85 (1.24%)
At close: Oct 23, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 218.75 | 238.10 | 218.75 | 232.95 | 232.95 | 1.24% | 903 |
| Oct 22, 2026 | 229.70 | 230.10 | 211.00 | 230.10 | 230.10 | 3.74% | 7,180 |
| Oct 21, 2026 | 236.85 | 236.85 | 221.80 | 221.80 | 221.80 | -4.99% | 490 |
| Oct 19, 2026 | 228.80 | 240.75 | 228.80 | 233.45 | 233.45 | 1.54% | 851 |
| Oct 16, 2026 | 238.60 | 238.60 | 229.90 | 229.90 | 229.90 | -0.20% | 63 |
| Oct 15, 2026 | 238.00 | 241.00 | 226.70 | 230.35 | 230.35 | -3.46% | 816 |
| Oct 14, 2026 | 226.55 | 244.85 | 224.35 | 238.60 | 238.60 | 1.04% | 4,477 |
| Oct 13, 2026 | 245.00 | 245.00 | 225.05 | 236.15 | 236.15 | -0.30% | 6,355 |
| Oct 12, 2026 | 227.20 | 236.90 | 227.20 | 236.85 | 236.85 | 4.25% | 151 |
| Oct 9, 2026 | 222.00 | 240.00 | 221.40 | 227.20 | 227.20 | -2.51% | 3,217 |
| Oct 8, 2026 | 232.00 | 235.00 | 231.95 | 233.05 | 233.05 | -4.55% | 1,911 |
| Oct 7, 2026 | 238.00 | 246.75 | 237.05 | 244.15 | 244.15 | -2.14% | 2,027 |
| Oct 6, 2026 | 256.95 | 256.95 | 233.10 | 249.50 | 249.50 | 1.84% | 215 |
| Oct 5, 2026 | 238.00 | 247.60 | 238.00 | 245.00 | 245.00 | -2.04% | 421 |
| Oct 1, 2026 | 253.85 | 254.00 | 241.65 | 250.10 | 250.10 | -1.48% | 400 |
| Sep 30, 2026 | 262.00 | 262.00 | 238.05 | 253.85 | 253.85 | 1.44% | 2,073 |
| Sep 29, 2026 | 242.10 | 255.00 | 242.10 | 250.25 | 250.25 | -1.52% | 2,233 |
| Sep 28, 2026 | 235.00 | 257.00 | 233.40 | 254.10 | 254.10 | 3.74% | 2,450 |
| Sep 25, 2026 | 259.40 | 259.40 | 244.95 | 244.95 | 244.95 | -2.02% | 1,804 |
| Sep 24, 2026 | 249.95 | 250.00 | 239.00 | 250.00 | 250.00 | -0.60% | 2,222 |
| Sep 23, 2026 | 262.00 | 262.00 | 240.40 | 251.50 | 251.50 | -0.59% | 3,996 |
| Sep 22, 2026 | 272.00 | 272.00 | 246.55 | 253.00 | 253.00 | -2.50% | 313 |
| Sep 21, 2026 | 237.30 | 259.50 | 237.30 | 259.50 | 259.50 | 3.92% | 305 |
| Sep 18, 2026 | 240.00 | 255.00 | 238.95 | 249.70 | 249.70 | -0.72% | 2,565 |
| Sep 17, 2026 | 243.90 | 263.90 | 243.00 | 251.50 | 251.50 | -1.64% | 3,392 |
| Sep 16, 2026 | 265.00 | 265.00 | 245.10 | 255.70 | 255.70 | -0.89% | 3,064 |
| Sep 15, 2026 | 269.90 | 269.90 | 245.10 | 258.00 | 258.00 | - | 1,209 |
| Sep 11, 2026 | 242.30 | 263.00 | 242.30 | 258.00 | 258.00 | 1.18% | 1,365 |
| Sep 10, 2026 | 254.65 | 256.00 | 236.05 | 255.00 | 255.00 | 3.28% | 4,870 |
| Sep 9, 2026 | 253.35 | 260.00 | 245.60 | 246.90 | 246.90 | -4.49% | 2,508 |
| 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 |