Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 84.00
-0.25 (-0.30%)
At close: Feb 3, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 84.35 | 84.50 | 83.99 | 84.00 | 84.00 | -0.30% | 450,000 |
| Feb 2, 2026 | 84.25 | 84.25 | 84.00 | 84.25 | 84.25 | - | 125,000 |
| Feb 1, 2026 | 84.00 | 84.40 | 84.00 | 84.25 | 84.25 | 1.08% | 600,000 |
| Jan 30, 2026 | 83.95 | 84.00 | 82.00 | 83.35 | 83.35 | 0.25% | 300,000 |
| Jan 29, 2026 | 84.07 | 84.10 | 83.00 | 83.14 | 83.14 | -2.27% | 650,000 |
| Jan 28, 2026 | 85.00 | 85.60 | 85.00 | 85.07 | 85.07 | 0.26% | 175,000 |
| Jan 27, 2026 | 85.00 | 85.00 | 84.85 | 84.85 | 84.85 | 1.37% | 50,000 |
| Jan 23, 2026 | 85.00 | 85.20 | 83.55 | 83.70 | 83.70 | -1.53% | 475,000 |
| Jan 22, 2026 | 86.00 | 86.00 | 84.90 | 85.00 | 85.00 | -1.28% | 375,000 |
| Jan 21, 2026 | 86.25 | 86.25 | 86.10 | 86.10 | 86.10 | 0.35% | 50,000 |
| Jan 20, 2026 | 86.00 | 86.00 | 85.60 | 85.80 | 85.80 | 0.06% | 125,000 |
| Jan 19, 2026 | 85.80 | 86.00 | 85.50 | 85.75 | 85.75 | -0.06% | 75,000 |
| Jan 16, 2026 | 87.00 | 87.00 | 84.60 | 85.80 | 85.80 | -1.94% | 275,000 |
| Jan 14, 2026 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | -0.57% | 75,000 |
| Jan 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.07% | 25,000 |
| Jan 12, 2026 | 89.00 | 89.00 | 88.95 | 88.95 | 88.95 | -0.06% | 75,000 |
| Jan 9, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | -1.16% | 100,000 |
| Jan 8, 2026 | 91.00 | 91.00 | 90.04 | 90.04 | 86.86 | - | 150,000 |
| Jan 7, 2026 | 94.00 | 94.00 | 89.75 | 90.04 | 86.86 | -4.28% | 575,000 |
| Jan 6, 2026 | 89.75 | 96.30 | 89.75 | 94.07 | 90.74 | 1.25% | 1,275,000 |
| Jan 5, 2026 | 88.80 | 97.47 | 88.80 | 92.91 | 89.62 | 5.64% | 325,000 |
| Jan 2, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 84.84 | - | 425,000 |
| Jan 1, 2026 | 87.95 | 87.95 | 87.60 | 87.95 | 84.84 | - | 200,000 |
| Dec 31, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 84.84 | 0.06% | 400,000 |
| Dec 30, 2025 | 87.90 | 87.95 | 87.90 | 87.90 | 84.79 | 1.21% | 250,000 |
| Dec 29, 2025 | 87.95 | 87.95 | 86.10 | 86.85 | 83.78 | -1.25% | 475,000 |
| Dec 26, 2025 | 87.90 | 87.95 | 87.90 | 87.95 | 84.84 | 0.06% | 475,000 |
| Dec 24, 2025 | 87.50 | 87.90 | 87.50 | 87.90 | 84.79 | -0.11% | 75,000 |
| Dec 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 84.89 | - | 125,000 |
| Dec 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 84.89 | 0.48% | 125,000 |
| Dec 19, 2025 | 88.00 | 88.00 | 87.58 | 87.58 | 84.48 | -0.36% | 3,325,000 |
| Dec 17, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 84.79 | - | 50,000 |
| Dec 16, 2025 | 87.31 | 87.90 | 87.31 | 87.90 | 84.79 | -0.06% | 475,000 |
| Dec 15, 2025 | 87.90 | 88.00 | 87.90 | 87.95 | 84.84 | 0.06% | 300,000 |
| Dec 12, 2025 | 87.90 | 87.90 | 87.70 | 87.90 | 84.79 | -0.11% | 1,625,000 |
| Dec 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 84.89 | - | 100,000 |
| Dec 10, 2025 | 88.30 | 88.30 | 88.00 | 88.00 | 84.89 | -0.96% | 100,000 |
| Dec 9, 2025 | 88.00 | 88.85 | 87.75 | 88.85 | 85.71 | 0.97% | 300,000 |
| Dec 8, 2025 | 88.00 | 88.00 | 87.95 | 88.00 | 84.89 | -0.85% | 75,000 |
| Dec 5, 2025 | 88.75 | 88.80 | 88.75 | 88.75 | 85.61 | - | 275,000 |
| Dec 4, 2025 | 88.85 | 88.85 | 88.75 | 88.75 | 85.61 | 0.11% | 50,000 |
| Dec 3, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 85.52 | -0.11% | 50,000 |
| Dec 2, 2025 | 88.00 | 88.75 | 88.00 | 88.75 | 85.61 | - | 175,000 |
| Dec 1, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 85.61 | 0.85% | 50,000 |
| Nov 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 84.89 | 0.28% | 175,000 |
| Nov 27, 2025 | 87.26 | 87.75 | 87.26 | 87.75 | 84.65 | - | 300,000 |
| Nov 26, 2025 | 87.75 | 87.75 | 87.30 | 87.75 | 84.65 | - | 525,000 |
| Nov 25, 2025 | 87.75 | 87.99 | 87.75 | 87.75 | 84.65 | 0.40% | 100,000 |
| Nov 24, 2025 | 87.75 | 87.75 | 87.40 | 87.40 | 84.31 | -0.19% | 300,000 |
| Nov 21, 2025 | 87.45 | 87.65 | 87.45 | 87.57 | 84.47 | 0.08% | 175,000 |