Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 279.35
+5.90 (2.16%)
At close: Jul 6, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 275.00 | 282.00 | 258.35 | 272.05 | 272.05 | 0.95% | 2,989 |
| Jun 29, 2026 | 273.90 | 273.90 | 255.45 | 269.50 | 269.50 | 0.79% | 548 |
| Jun 25, 2026 | 268.25 | 281.40 | 254.85 | 267.40 | 267.40 | -0.32% | 8,870 |
| Jun 24, 2026 | 276.00 | 276.00 | 265.00 | 268.25 | 268.25 | 0.88% | 564 |
| Jun 23, 2026 | 271.65 | 285.00 | 260.00 | 265.90 | 265.90 | -2.44% | 2,110 |
| Jun 22, 2026 | 257.00 | 283.70 | 257.00 | 272.55 | 272.55 | 0.85% | 467 |
| Jun 19, 2026 | 283.75 | 283.75 | 260.00 | 270.25 | 270.25 | - | 1,445 |
| Jun 18, 2026 | 270.00 | 280.00 | 270.00 | 270.25 | 270.25 | -2.44% | 374 |
| Jun 17, 2026 | 278.40 | 282.20 | 265.80 | 277.00 | 277.00 | -0.98% | 1,659 |
| Jun 16, 2026 | 284.90 | 285.00 | 270.00 | 279.75 | 279.75 | 1.76% | 1,884 |
| Jun 15, 2026 | 285.70 | 285.70 | 272.00 | 274.90 | 274.90 | 0.62% | 1,059 |
| Jun 12, 2026 | 263.20 | 288.80 | 263.20 | 273.20 | 273.20 | -1.37% | 2,224 |
| Jun 11, 2026 | 285.35 | 285.35 | 271.00 | 277.00 | 277.00 | 1.88% | 937 |
| Jun 10, 2026 | 275.00 | 280.10 | 271.00 | 271.90 | 271.90 | -3.14% | 3,742 |
| Jun 9, 2026 | 294.40 | 294.40 | 279.85 | 280.70 | 280.70 | -4.65% | 1,254 |
| Jun 8, 2026 | 293.05 | 305.95 | 285.60 | 294.40 | 294.40 | -2.06% | 6,805 |
| Jun 5, 2026 | 290.00 | 300.60 | 288.95 | 300.60 | 300.60 | 1.97% | 8,293 |
| Jun 4, 2026 | 288.00 | 294.80 | 283.40 | 294.80 | 294.80 | 1.95% | 2,175 |
| Jun 3, 2026 | 281.00 | 289.15 | 277.85 | 289.15 | 289.15 | 1.99% | 4,470 |
| Jun 2, 2026 | 283.50 | 283.50 | 278.00 | 283.50 | 283.50 | - | 2,046 |
| Jun 1, 2026 | 279.50 | 283.50 | 274.40 | 283.50 | 283.50 | 1.25% | 10,442 |
| May 29, 2026 | 285.20 | 285.20 | 280.00 | 280.00 | 280.00 | -1.82% | 2,580 |
| May 27, 2026 | 296.25 | 296.25 | 285.20 | 285.20 | 285.20 | -1.99% | 3,372 |
| 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 |