Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 88.75
0.00 (0.00%)
At close: Dec 5, 2025
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.75 | 88.80 | 88.75 | 88.75 | 88.75 | - | 275,000 |
| Dec 4, 2025 | 88.85 | 88.85 | 88.75 | 88.75 | 88.75 | 0.11% | 50,000 |
| Dec 3, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.11% | 50,000 |
| Dec 2, 2025 | 88.00 | 88.75 | 88.00 | 88.75 | 88.75 | - | 175,000 |
| Dec 1, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.85% | 50,000 |
| Nov 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.28% | 175,000 |
| Nov 27, 2025 | 87.26 | 87.75 | 87.26 | 87.75 | 87.75 | - | 300,000 |
| Nov 26, 2025 | 87.75 | 87.75 | 87.30 | 87.75 | 87.75 | - | 525,000 |
| Nov 25, 2025 | 87.75 | 87.99 | 87.75 | 87.75 | 87.75 | 0.40% | 100,000 |
| Nov 24, 2025 | 87.75 | 87.75 | 87.40 | 87.40 | 87.40 | -0.19% | 300,000 |
| Nov 21, 2025 | 87.45 | 87.65 | 87.45 | 87.57 | 87.57 | 0.08% | 175,000 |
| Nov 20, 2025 | 87.00 | 87.70 | 87.00 | 87.50 | 87.50 | 0.06% | 425,000 |
| Nov 19, 2025 | 87.50 | 87.75 | 87.25 | 87.45 | 87.45 | 0.52% | 300,000 |
| Nov 18, 2025 | 87.00 | 87.25 | 87.00 | 87.00 | 87.00 | 0.23% | 600,000 |
| Nov 17, 2025 | 86.90 | 87.00 | 86.80 | 86.80 | 86.80 | -0.23% | 375,000 |
| Nov 13, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 275,000 |
| Nov 12, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 150,000 |
| Nov 11, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - | 200,000 |
| Nov 10, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 25,000 |
| Nov 7, 2025 | 86.90 | 87.25 | 86.50 | 86.50 | 86.50 | 0.58% | 275,000 |
| Nov 6, 2025 | 86.95 | 87.00 | 86.00 | 86.00 | 86.00 | -0.58% | 175,000 |
| Nov 4, 2025 | 86.50 | 86.90 | 86.50 | 86.50 | 86.50 | - | 75,000 |
| Nov 3, 2025 | 86.45 | 86.50 | 86.45 | 86.50 | 86.50 | 1.73% | 100,000 |
| Oct 31, 2025 | 86.00 | 86.40 | 84.05 | 85.03 | 85.03 | -1.13% | 225,000 |
| Oct 30, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -0.46% | 775,000 |
| Oct 29, 2025 | 86.50 | 86.50 | 84.80 | 86.40 | 86.40 | -0.17% | 600,000 |
| Oct 28, 2025 | 87.50 | 87.50 | 86.55 | 86.55 | 86.55 | -1.09% | 350,000 |
| Oct 27, 2025 | 87.00 | 88.50 | 87.00 | 87.50 | 87.50 | 1.21% | 250,000 |
| Oct 24, 2025 | 86.50 | 86.50 | 86.25 | 86.45 | 86.45 | -0.06% | 200,000 |
| Oct 23, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.76% | 225,000 |
| Oct 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.29% | 125,000 |
| Oct 20, 2025 | 84.75 | 84.75 | 84.70 | 84.75 | 84.75 | 0.89% | 100,000 |
| Oct 17, 2025 | 84.00 | 84.00 | 83.85 | 84.00 | 84.00 | - | 125,000 |
| Oct 16, 2025 | 84.50 | 84.50 | 83.50 | 84.00 | 84.00 | - | 175,000 |
| Oct 15, 2025 | 83.50 | 84.35 | 83.50 | 84.00 | 84.00 | 0.04% | 325,000 |
| Oct 14, 2025 | 85.00 | 85.00 | 82.50 | 83.97 | 83.97 | -2.47% | 425,000 |
| Oct 13, 2025 | 84.50 | 86.50 | 84.50 | 86.10 | 82.18 | 0.70% | 375,000 |
| Oct 10, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 81.61 | -0.13% | 175,000 |
| Oct 9, 2025 | 84.65 | 85.75 | 84.65 | 85.61 | 81.72 | 0.72% | 550,000 |
| Oct 8, 2025 | 84.30 | 85.00 | 84.30 | 85.00 | 81.13 | 0.53% | 1,875,000 |
| Oct 7, 2025 | 84.80 | 85.10 | 84.10 | 84.55 | 80.71 | 0.36% | 1,175,000 |
| Oct 6, 2025 | 85.00 | 85.00 | 84.00 | 84.25 | 80.42 | -0.18% | 425,000 |
| Oct 3, 2025 | 84.00 | 84.40 | 84.00 | 84.40 | 80.56 | 0.78% | 425,000 |
| Oct 1, 2025 | 82.75 | 83.75 | 82.75 | 83.75 | 79.94 | 1.21% | 1,375,000 |
| Sep 30, 2025 | 82.51 | 82.75 | 82.50 | 82.75 | 78.99 | 0.30% | 150,000 |
| Sep 29, 2025 | 82.50 | 82.50 | 82.01 | 82.50 | 78.75 | 0.61% | 325,000 |
| Sep 26, 2025 | 82.00 | 82.00 | 81.99 | 82.00 | 78.27 | - | 4,050,000 |
| Sep 25, 2025 | 83.00 | 83.00 | 81.93 | 82.00 | 78.27 | - | 1,500,000 |
| Sep 24, 2025 | 82.00 | 82.01 | 81.97 | 82.00 | 78.27 | - | 14,950,000 |
| Sep 23, 2025 | 82.00 | 82.00 | 81.99 | 82.00 | 78.27 | -0.27% | 42,150,000 |