Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 77.94
+0.04 (0.05%)
At close: Jul 3, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 77.98 | 78.25 | 77.90 | 77.94 | 77.94 | 0.05% | 475,000 |
| Jul 2, 2026 | 77.39 | 77.90 | 77.39 | 77.90 | 77.90 | 1.04% | 325,000 |
| Jul 1, 2026 | 76.50 | 77.24 | 76.50 | 77.10 | 77.10 | 1.88% | 450,000 |
| Jun 30, 2026 | 77.27 | 77.27 | 75.50 | 75.68 | 75.68 | -1.99% | 42,150,000 |
| Jun 29, 2026 | 79.00 | 79.00 | 77.00 | 77.22 | 77.22 | -2.25% | 1,400,000 |
| Jun 25, 2026 | 80.00 | 80.00 | 78.21 | 79.00 | 79.00 | -2.66% | 825,000 |
| Jun 24, 2026 | 80.00 | 83.90 | 80.00 | 81.16 | 81.16 | 1.26% | 625,000 |
| Jun 23, 2026 | 80.25 | 80.25 | 79.95 | 80.15 | 80.15 | 0.19% | 475,000 |
| Jun 22, 2026 | 80.00 | 80.30 | 79.90 | 80.00 | 80.00 | 0.31% | 275,000 |
| Jun 19, 2026 | 80.10 | 80.35 | 79.75 | 79.75 | 79.75 | -0.44% | 575,000 |
| Jun 18, 2026 | 79.96 | 80.30 | 79.96 | 80.10 | 80.10 | 0.21% | 475,000 |
| Jun 17, 2026 | 79.70 | 80.95 | 79.70 | 79.93 | 79.93 | 0.24% | 600,000 |
| Jun 16, 2026 | 78.55 | 79.80 | 78.55 | 79.74 | 79.74 | 1.97% | 1,725,000 |
| Jun 15, 2026 | 77.02 | 78.80 | 77.00 | 78.20 | 78.20 | 1.51% | 1,325,000 |
| Jun 12, 2026 | 77.00 | 77.68 | 76.90 | 77.04 | 77.04 | 0.05% | 1,925,000 |
| Jun 11, 2026 | 77.00 | 77.00 | 76.91 | 77.00 | 77.00 | 0.05% | 875,000 |
| Jun 10, 2026 | 77.05 | 77.05 | 76.77 | 76.96 | 76.96 | -0.05% | 425,000 |
| Jun 9, 2026 | 77.69 | 77.69 | 76.85 | 77.00 | 77.00 | - | 350,000 |
| Jun 8, 2026 | 77.00 | 77.00 | 76.53 | 77.00 | 77.00 | - | 450,000 |
| Jun 5, 2026 | 77.00 | 77.00 | 76.78 | 77.00 | 77.00 | - | 275,000 |
| Jun 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.10% | 650,000 |
| Jun 3, 2026 | 77.00 | 77.00 | 76.81 | 76.92 | 76.92 | -0.10% | 225,000 |
| Jun 2, 2026 | 77.49 | 77.49 | 77.00 | 77.00 | 77.00 | 0.33% | 200,000 |
| Jun 1, 2026 | 77.77 | 77.80 | 76.75 | 76.75 | 76.75 | -0.97% | 675,000 |
| May 29, 2026 | 77.89 | 77.89 | 77.00 | 77.50 | 77.50 | 0.65% | 200,000 |
| May 27, 2026 | 77.95 | 77.95 | 77.00 | 77.00 | 77.00 | -1.26% | 325,000 |
| May 26, 2026 | 78.38 | 78.39 | 77.55 | 77.98 | 77.98 | 1.29% | 225,000 |
| May 25, 2026 | 76.50 | 77.00 | 76.25 | 76.99 | 76.99 | 0.64% | 725,000 |
| May 22, 2026 | 76.50 | 76.50 | 75.25 | 76.50 | 76.50 | -0.26% | 725,000 |
| May 21, 2026 | 77.69 | 77.90 | 76.70 | 76.70 | 76.70 | - | 31,250,000 |
| May 20, 2026 | 77.01 | 77.01 | 76.61 | 76.70 | 76.70 | -0.90% | 725,000 |
| May 19, 2026 | 77.00 | 77.80 | 77.00 | 77.40 | 77.40 | 0.52% | 425,000 |
| May 18, 2026 | 76.76 | 77.00 | 76.76 | 77.00 | 77.00 | - | 550,000 |
| May 15, 2026 | 77.00 | 77.00 | 76.99 | 77.00 | 77.00 | - | 525,000 |
| May 14, 2026 | 77.67 | 77.67 | 76.75 | 77.00 | 77.00 | - | 475,000 |
| May 13, 2026 | 77.00 | 77.19 | 76.72 | 77.00 | 77.00 | - | 375,000 |
| May 12, 2026 | 77.44 | 77.44 | 76.71 | 77.00 | 77.00 | -0.16% | 425,000 |
| May 11, 2026 | 77.25 | 77.45 | 76.94 | 77.12 | 77.12 | -0.17% | 550,000 |
| May 8, 2026 | 77.40 | 77.40 | 77.01 | 77.25 | 77.25 | 0.32% | 175,000 |
| May 7, 2026 | 77.39 | 77.45 | 77.00 | 77.00 | 77.00 | -0.50% | 75,000 |
| May 6, 2026 | 77.50 | 77.50 | 76.67 | 77.39 | 77.39 | -0.53% | 225,000 |
| May 5, 2026 | 77.99 | 77.99 | 77.35 | 77.80 | 77.80 | 0.56% | 150,000 |
| May 4, 2026 | 77.64 | 78.87 | 77.00 | 77.37 | 77.37 | -0.35% | 875,000 |
| Apr 30, 2026 | 77.00 | 77.64 | 76.92 | 77.64 | 77.64 | 0.90% | 1,050,000 |
| Apr 29, 2026 | 77.00 | 77.00 | 76.91 | 76.95 | 76.95 | - | 575,000 |
| Apr 28, 2026 | 77.00 | 77.00 | 76.86 | 76.95 | 76.95 | -0.06% | 400,000 |
| Apr 27, 2026 | 77.20 | 77.25 | 77.00 | 77.00 | 77.00 | 0.14% | 375,000 |
| Apr 24, 2026 | 77.25 | 77.25 | 76.60 | 76.89 | 76.89 | -0.05% | 650,000 |
| Apr 23, 2026 | 76.77 | 77.25 | 76.77 | 76.93 | 76.93 | -0.08% | 1,125,000 |
| Apr 22, 2026 | 77.25 | 77.25 | 76.65 | 76.99 | 76.99 | -0.01% | 550,000 |