Emrock Corporation Limited (BOM:531676)
India · Delayed Price · Currency is INR 274.95
-0.05 (-0.02%)
At close: Aug 20, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |