Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 77.00
+0.25 (0.33%)
At close: Jun 2, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 77.59 | 77.59 | 76.95 | 77.00 | 77.00 | - | 150,000 |
| Apr 20, 2026 | 77.70 | 77.70 | 76.75 | 77.00 | 77.00 | 0.13% | 650,000 |
| Apr 17, 2026 | 78.00 | 78.00 | 76.80 | 76.90 | 76.90 | -0.45% | 700,000 |
| Apr 16, 2026 | 77.89 | 77.89 | 76.81 | 77.25 | 77.25 | 1.46% | 1,175,000 |
| Apr 15, 2026 | 80.51 | 80.51 | 79.02 | 80.06 | 76.14 | -0.55% | 1,700,000 |
| Apr 13, 2026 | 80.50 | 81.50 | 80.49 | 80.50 | 76.56 | 0.62% | 1,475,000 |
| Apr 10, 2026 | 79.92 | 80.25 | 79.90 | 80.00 | 76.08 | - | 825,000 |
| Apr 9, 2026 | 79.90 | 80.20 | 79.90 | 80.00 | 76.08 | 0.13% | 200,000 |
| Apr 8, 2026 | 79.95 | 80.90 | 79.90 | 79.90 | 75.99 | - | 800,000 |
| Apr 7, 2026 | 79.99 | 79.99 | 79.90 | 79.90 | 75.99 | -0.06% | 325,000 |
| Apr 6, 2026 | 79.25 | 79.99 | 79.00 | 79.95 | 76.04 | -0.04% | 300,000 |
| Apr 2, 2026 | 79.50 | 80.00 | 79.01 | 79.98 | 76.06 | 2.38% | 1,025,000 |
| Apr 1, 2026 | 77.99 | 79.97 | 77.50 | 78.12 | 74.29 | 0.19% | 1,225,000 |
| Mar 30, 2026 | 78.00 | 78.00 | 75.00 | 77.97 | 74.15 | 1.33% | 1,175,000 |
| Mar 27, 2026 | 78.00 | 78.00 | 76.26 | 76.95 | 73.18 | -1.35% | 2,200,000 |
| Mar 25, 2026 | 78.50 | 78.95 | 77.87 | 78.00 | 74.18 | -1.89% | 19,825,000 |
| Mar 24, 2026 | 80.00 | 80.25 | 79.50 | 79.50 | 75.61 | - | 175,000 |
| Mar 23, 2026 | 80.80 | 80.80 | 78.50 | 79.50 | 75.61 | -1.24% | 850,000 |
| Mar 20, 2026 | 80.00 | 81.00 | 80.00 | 80.50 | 76.56 | 0.64% | 175,000 |
| Mar 19, 2026 | 79.49 | 83.20 | 79.00 | 79.99 | 76.07 | 1.25% | 3,525,000 |
| Mar 18, 2026 | 79.95 | 79.95 | 78.43 | 79.00 | 75.13 | -1.19% | 725,000 |
| Mar 17, 2026 | 82.20 | 82.20 | 79.01 | 79.95 | 76.04 | -1.91% | 875,000 |