Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 66.50
0.00 (0.00%)
At close: Nov 9, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 66.25 | 66.50 | 65.00 | 66.50 | 66.50 | - | 750,000 |
| Nov 8, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.80% | 175,000 |
| Nov 6, 2026 | 67.60 | 67.60 | 65.34 | 65.97 | 65.97 | -2.41% | 525,000 |
| Nov 5, 2026 | 67.99 | 68.39 | 67.25 | 67.60 | 67.60 | 0.37% | 275,000 |
| Nov 4, 2026 | 66.96 | 67.67 | 66.96 | 67.35 | 67.35 | 1.28% | 150,000 |
| Nov 3, 2026 | 67.50 | 67.88 | 66.50 | 66.50 | 66.50 | -0.75% | 325,000 |
| Nov 2, 2026 | 66.70 | 68.00 | 66.70 | 67.00 | 67.00 | -1.25% | 350,000 |
| Oct 30, 2026 | 66.60 | 69.50 | 66.31 | 67.85 | 67.85 | 1.50% | 600,000 |
| Oct 29, 2026 | 67.00 | 67.00 | 66.41 | 66.85 | 66.85 | -0.22% | 625,000 |
| Oct 28, 2026 | 66.00 | 67.00 | 65.60 | 67.00 | 67.00 | 0.34% | 425,000 |
| Oct 27, 2026 | 65.30 | 66.88 | 65.30 | 66.77 | 66.77 | -0.21% | 500,000 |
| Oct 26, 2026 | 67.21 | 67.84 | 66.84 | 66.91 | 66.91 | -1.44% | 650,000 |
| Oct 23, 2026 | 67.95 | 68.00 | 67.03 | 67.89 | 67.89 | -0.09% | 600,000 |
| Oct 22, 2026 | 67.60 | 68.70 | 67.00 | 67.95 | 67.95 | -0.32% | 975,000 |
| Oct 21, 2026 | 68.90 | 68.90 | 68.00 | 68.17 | 68.17 | -1.23% | 775,000 |
| Oct 19, 2026 | 69.40 | 69.50 | 69.00 | 69.02 | 69.02 | -0.89% | 350,000 |
| Oct 16, 2026 | 69.66 | 69.89 | 69.45 | 69.64 | 69.64 | -0.37% | 550,000 |
| Oct 15, 2026 | 70.00 | 70.00 | 69.76 | 69.90 | 69.90 | 0.07% | 325,000 |
| Oct 14, 2026 | 70.80 | 70.80 | 69.21 | 69.85 | 69.85 | -0.17% | 750,000 |
| Oct 13, 2026 | 74.00 | 74.00 | 73.60 | 73.85 | 69.97 | -0.20% | 1,275,000 |
| Oct 12, 2026 | 74.00 | 74.50 | 73.90 | 74.00 | 70.11 | - | 4,600,000 |
| Oct 9, 2026 | 73.79 | 74.30 | 73.41 | 74.00 | 70.11 | 0.30% | 1,550,000 |
| Oct 8, 2026 | 73.70 | 73.80 | 73.05 | 73.78 | 69.90 | 0.18% | 375,000 |
| Oct 7, 2026 | 74.19 | 74.19 | 73.55 | 73.65 | 69.78 | -0.18% | 300,000 |
| Oct 6, 2026 | 74.00 | 74.25 | 73.71 | 73.78 | 69.90 | 0.09% | 300,000 |
| Oct 5, 2026 | 73.68 | 74.50 | 73.68 | 73.71 | 69.83 | 0.04% | 250,000 |
| Oct 1, 2026 | 73.79 | 73.79 | 73.05 | 73.68 | 69.81 | -0.28% | 250,000 |
| Sep 30, 2026 | 72.70 | 74.00 | 72.70 | 73.89 | 70.00 | 1.59% | 300,000 |
| Sep 29, 2026 | 73.01 | 73.01 | 72.50 | 72.73 | 68.91 | -0.22% | 450,000 |
| Sep 28, 2026 | 74.25 | 74.25 | 72.66 | 72.89 | 69.06 | -1.14% | 1,150,000 |
| Sep 25, 2026 | 73.87 | 73.90 | 73.50 | 73.73 | 69.85 | 0.68% | 525,000 |
| Sep 24, 2026 | 73.00 | 73.35 | 73.00 | 73.23 | 69.38 | 0.32% | 225,000 |
| Sep 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 69.16 | - | 875,000 |
| Sep 22, 2026 | 73.34 | 74.25 | 73.00 | 73.00 | 69.16 | -0.01% | 575,000 |
| Sep 21, 2026 | 72.80 | 73.25 | 72.70 | 73.01 | 69.17 | 0.50% | 275,000 |
| Sep 18, 2026 | 72.99 | 73.15 | 72.55 | 72.65 | 68.83 | -0.30% | 2,350,000 |
| Sep 17, 2026 | 73.44 | 73.44 | 72.75 | 72.87 | 69.04 | 0.21% | 200,000 |
| Sep 16, 2026 | 72.70 | 73.00 | 72.50 | 72.72 | 68.90 | 0.29% | 150,000 |
| Sep 15, 2026 | 72.50 | 72.80 | 72.06 | 72.51 | 68.70 | 0.03% | 300,000 |
| Sep 11, 2026 | 72.90 | 73.00 | 72.40 | 72.49 | 68.68 | -0.48% | 975,000 |
| Sep 10, 2026 | 73.70 | 73.71 | 72.70 | 72.84 | 69.01 | -1.05% | 1,375,000 |
| Sep 9, 2026 | 74.00 | 74.00 | 73.50 | 73.61 | 69.74 | 0.07% | 350,000 |
| Sep 8, 2026 | 73.50 | 73.89 | 73.50 | 73.56 | 69.69 | 0.18% | 375,000 |
| Sep 7, 2026 | 73.75 | 73.90 | 73.00 | 73.43 | 69.57 | -0.18% | 875,000 |
| Sep 4, 2026 | 73.50 | 73.70 | 73.50 | 73.56 | 69.69 | 0.59% | 950,000 |
| Sep 3, 2026 | 73.85 | 74.25 | 73.00 | 73.13 | 69.28 | -0.52% | 6,100,000 |
| Sep 2, 2026 | 73.64 | 73.80 | 73.51 | 73.51 | 69.64 | 0.26% | 175,000 |
| Sep 1, 2026 | 73.66 | 73.66 | 73.32 | 73.32 | 69.46 | -0.50% | 175,000 |
| Aug 31, 2026 | 73.63 | 73.72 | 73.05 | 73.69 | 69.82 | 0.08% | 425,000 |
| Aug 28, 2026 | 74.00 | 74.00 | 73.50 | 73.63 | 69.76 | -0.43% | 950,000 |