Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 78.12
+0.15 (0.19%)
At close: Apr 1, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 77.99 | 79.97 | 77.50 | 78.12 | 78.12 | 0.19% | 1,225,000 |
| Mar 30, 2026 | 78.00 | 78.00 | 75.00 | 77.97 | 77.97 | 1.33% | 1,175,000 |
| Mar 27, 2026 | 78.00 | 78.00 | 76.26 | 76.95 | 76.95 | -1.35% | 2,200,000 |
| Mar 25, 2026 | 78.50 | 78.95 | 77.87 | 78.00 | 78.00 | -1.89% | 19,825,000 |
| Mar 24, 2026 | 80.00 | 80.25 | 79.50 | 79.50 | 79.50 | - | 175,000 |
| Mar 23, 2026 | 80.80 | 80.80 | 78.50 | 79.50 | 79.50 | -1.24% | 850,000 |
| Mar 20, 2026 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.64% | 175,000 |
| Mar 19, 2026 | 79.49 | 83.20 | 79.00 | 79.99 | 79.99 | 1.25% | 3,525,000 |
| Mar 18, 2026 | 79.95 | 79.95 | 78.43 | 79.00 | 79.00 | -1.19% | 725,000 |
| Mar 17, 2026 | 82.20 | 82.20 | 79.01 | 79.95 | 79.95 | -1.91% | 875,000 |
| Mar 16, 2026 | 82.25 | 82.25 | 81.27 | 81.51 | 81.51 | -0.60% | 525,000 |
| Mar 13, 2026 | 83.40 | 83.40 | 81.90 | 82.00 | 82.00 | - | 550,000 |
| Mar 12, 2026 | 82.01 | 82.50 | 81.55 | 82.00 | 82.00 | 0.07% | 575,000 |
| Mar 11, 2026 | 83.00 | 83.00 | 81.65 | 81.94 | 81.94 | -1.38% | 650,000 |
| Mar 10, 2026 | 83.00 | 83.20 | 83.00 | 83.09 | 83.09 | 0.72% | 275,000 |
| Mar 9, 2026 | 81.01 | 82.50 | 81.00 | 82.50 | 82.50 | -0.84% | 500,000 |
| Mar 6, 2026 | 83.00 | 83.60 | 83.00 | 83.20 | 83.20 | 0.24% | 750,000 |
| Mar 5, 2026 | 83.75 | 83.75 | 83.00 | 83.00 | 83.00 | -0.60% | 125,000 |
| Mar 4, 2026 | 83.00 | 83.50 | 81.05 | 83.50 | 83.50 | - | 300,000 |
| Mar 2, 2026 | 83.75 | 83.75 | 83.25 | 83.50 | 83.50 | - | 225,000 |
| Feb 27, 2026 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | - | 150,000 |
| Feb 26, 2026 | 84.00 | 84.00 | 83.00 | 83.50 | 83.50 | -0.12% | 400,000 |
| Feb 25, 2026 | 84.00 | 84.00 | 83.25 | 83.60 | 83.60 | 0.36% | 300,000 |
| Feb 24, 2026 | 83.00 | 83.50 | 83.00 | 83.30 | 83.30 | 0.36% | 425,000 |
| Feb 23, 2026 | 82.75 | 83.00 | 82.52 | 83.00 | 83.00 | -0.59% | 400,000 |
| Feb 20, 2026 | 83.50 | 83.50 | 83.49 | 83.49 | 83.49 | 1.26% | 3,175,000 |
| Feb 19, 2026 | 83.50 | 83.50 | 82.45 | 82.45 | 82.45 | -1.26% | 200,000 |
| Feb 18, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 100,000 |
| Feb 17, 2026 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | 225,000 |
| Feb 16, 2026 | 83.80 | 84.00 | 83.25 | 83.50 | 83.50 | -0.48% | 425,000 |
| Feb 13, 2026 | 83.50 | 84.00 | 83.50 | 83.90 | 83.90 | 0.48% | 75,000 |
| Feb 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 75,000 |
| Feb 11, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -1.01% | 200,000 |
| Feb 10, 2026 | 83.98 | 84.00 | 83.50 | 83.85 | 83.85 | 1.55% | 425,000 |
| Feb 9, 2026 | 84.00 | 84.50 | 80.00 | 82.57 | 82.57 | -1.23% | 1,000,000 |
| Feb 6, 2026 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.48% | 125,000 |
| Feb 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 125,000 |
| Feb 4, 2026 | 84.00 | 84.00 | 83.50 | 84.00 | 84.00 | - | 150,000 |
| 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 |