Energy Infrastructure Trust (BOM:542543)
India · Delayed Price · Currency is INR 74.04
-0.06 (-0.08%)
At close: Aug 21, 2026
BOM:542543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74.11 | 74.19 | 74.00 | 74.04 | 74.04 | -0.08% | 475,000 |
| Aug 20, 2026 | 74.11 | 74.29 | 74.00 | 74.10 | 74.10 | -0.34% | 475,000 |
| Aug 19, 2026 | 74.44 | 74.45 | 74.00 | 74.35 | 74.35 | -0.20% | 400,000 |
| Aug 18, 2026 | 74.40 | 74.50 | 74.06 | 74.50 | 74.50 | 0.68% | 250,000 |
| Aug 17, 2026 | 74.60 | 74.75 | 74.00 | 74.00 | 74.00 | -0.23% | 300,000 |
| Aug 14, 2026 | 75.25 | 75.25 | 74.00 | 74.17 | 74.17 | -0.62% | 500,000 |
| Aug 13, 2026 | 74.97 | 74.98 | 74.50 | 74.63 | 74.63 | 0.04% | 475,000 |
| Aug 12, 2026 | 76.00 | 76.15 | 74.50 | 74.60 | 74.60 | -1.40% | 650,000 |
| Aug 11, 2026 | 74.99 | 75.69 | 74.99 | 75.66 | 75.66 | 1.16% | 175,000 |
| Aug 10, 2026 | 75.50 | 75.85 | 74.06 | 74.79 | 74.79 | -0.94% | 1,125,000 |
| Aug 7, 2026 | 75.81 | 76.34 | 75.50 | 75.50 | 75.50 | -0.40% | 1,400,000 |
| Aug 6, 2026 | 75.80 | 75.80 | 74.75 | 75.80 | 75.80 | - | 275,000 |
| Aug 5, 2026 | 74.75 | 76.00 | 74.75 | 75.80 | 75.80 | 1.54% | 625,000 |
| Aug 4, 2026 | 74.44 | 74.65 | 73.90 | 74.65 | 74.65 | 0.69% | 425,000 |
| Aug 3, 2026 | 73.99 | 74.45 | 73.99 | 74.14 | 74.14 | 0.19% | 1,050,000 |
| Jul 31, 2026 | 74.00 | 74.00 | 73.31 | 74.00 | 74.00 | - | 650,000 |
| Jul 30, 2026 | 73.99 | 74.09 | 73.50 | 74.00 | 74.00 | 0.27% | 475,000 |
| Jul 29, 2026 | 73.89 | 74.00 | 73.61 | 73.80 | 73.80 | 0.26% | 325,000 |
| Jul 28, 2026 | 74.50 | 74.50 | 73.30 | 73.61 | 73.61 | -1.04% | 1,275,000 |
| Jul 27, 2026 | 74.25 | 74.50 | 74.11 | 74.38 | 74.38 | -0.03% | 450,000 |
| Jul 24, 2026 | 74.50 | 74.99 | 73.95 | 74.40 | 74.40 | 0.61% | 675,000 |
| Jul 23, 2026 | 75.74 | 75.75 | 71.59 | 73.95 | 73.95 | -2.48% | 1,050,000 |
| Jul 22, 2026 | 75.92 | 75.92 | 75.11 | 75.83 | 75.83 | -0.09% | 650,000 |
| Jul 21, 2026 | 76.09 | 76.25 | 75.90 | 75.90 | 75.90 | -0.25% | 1,075,000 |
| Jul 20, 2026 | 76.45 | 76.45 | 76.05 | 76.09 | 76.09 | -0.41% | 600,000 |
| Jul 17, 2026 | 76.35 | 76.40 | 76.33 | 76.40 | 76.40 | - | 325,000 |
| Jul 16, 2026 | 76.06 | 76.50 | 76.00 | 76.40 | 76.40 | -0.52% | 700,000 |
| Jul 15, 2026 | 76.09 | 76.80 | 76.00 | 76.80 | 76.80 | 0.88% | 700,000 |
| Jul 14, 2026 | 79.65 | 80.30 | 79.30 | 79.97 | 76.13 | 0.09% | 1,800,000 |
| Jul 13, 2026 | 79.80 | 80.00 | 79.57 | 79.90 | 76.07 | 0.31% | 4,950,000 |
| Jul 10, 2026 | 79.49 | 79.80 | 79.35 | 79.65 | 75.83 | 1.34% | 425,000 |
| Jul 9, 2026 | 79.50 | 79.50 | 78.60 | 78.60 | 74.83 | -1.12% | 350,000 |
| Jul 8, 2026 | 79.98 | 79.98 | 79.30 | 79.49 | 75.68 | 0.11% | 300,000 |
| Jul 7, 2026 | 78.80 | 79.40 | 78.77 | 79.40 | 75.59 | 0.80% | 425,000 |
| Jul 6, 2026 | 78.35 | 78.77 | 78.34 | 78.77 | 74.99 | 1.06% | 475,000 |
| Jul 3, 2026 | 77.98 | 78.25 | 77.90 | 77.94 | 74.20 | 0.05% | 475,000 |
| Jul 2, 2026 | 77.39 | 77.90 | 77.39 | 77.90 | 74.16 | 1.04% | 325,000 |
| Jul 1, 2026 | 76.50 | 77.24 | 76.50 | 77.10 | 73.40 | 1.88% | 450,000 |
| Jun 30, 2026 | 77.27 | 77.27 | 75.50 | 75.68 | 72.05 | -1.99% | 42,150,000 |
| Jun 29, 2026 | 79.00 | 79.00 | 77.00 | 77.22 | 73.51 | -2.25% | 1,400,000 |
| Jun 25, 2026 | 80.00 | 80.00 | 78.21 | 79.00 | 75.21 | -2.66% | 825,000 |
| Jun 24, 2026 | 80.00 | 83.90 | 80.00 | 81.16 | 77.26 | 1.26% | 625,000 |
| Jun 23, 2026 | 80.25 | 80.25 | 79.95 | 80.15 | 76.30 | 0.19% | 475,000 |
| Jun 22, 2026 | 80.00 | 80.30 | 79.90 | 80.00 | 76.16 | 0.31% | 275,000 |
| Jun 19, 2026 | 80.10 | 80.35 | 79.75 | 79.75 | 75.92 | -0.44% | 575,000 |
| Jun 18, 2026 | 79.96 | 80.30 | 79.96 | 80.10 | 76.26 | 0.21% | 475,000 |
| Jun 17, 2026 | 79.70 | 80.95 | 79.70 | 79.93 | 76.09 | 0.24% | 600,000 |
| Jun 16, 2026 | 78.55 | 79.80 | 78.55 | 79.74 | 75.91 | 1.97% | 1,725,000 |
| Jun 15, 2026 | 77.02 | 78.80 | 77.00 | 78.20 | 74.45 | 1.51% | 1,325,000 |
| Jun 12, 2026 | 77.00 | 77.68 | 76.90 | 77.04 | 73.34 | 0.05% | 1,925,000 |