Electronics Mart India Limited (BOM:543626)
India · Delayed Price · Currency is INR 150.30
+1.15 (0.77%)
At close: Oct 29, 2025
Electronics Mart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 150.05 | 151.45 | 150.05 | 150.95 | 150.95 | -0.20% | 30,068 |
| Oct 30, 2025 | 152.00 | 152.05 | 148.85 | 151.25 | 151.25 | 0.63% | 10,807 |
| Oct 29, 2025 | 148.30 | 152.00 | 148.30 | 150.30 | 150.30 | 0.77% | 21,642 |
| Oct 28, 2025 | 149.10 | 150.00 | 147.90 | 149.15 | 149.15 | 0.13% | 29,289 |
| Oct 27, 2025 | 150.65 | 153.25 | 147.60 | 148.95 | 148.95 | -1.13% | 44,423 |
| Oct 24, 2025 | 152.50 | 152.50 | 150.00 | 150.65 | 150.65 | -1.15% | 34,211 |
| Oct 23, 2025 | 148.00 | 155.60 | 148.00 | 152.40 | 152.40 | 3.46% | 225,231 |
| Oct 21, 2025 | 148.45 | 148.95 | 146.60 | 147.30 | 147.30 | -0.34% | 8,111 |
| Oct 20, 2025 | 148.15 | 149.20 | 145.80 | 147.80 | 147.80 | -0.94% | 21,127 |
| Oct 17, 2025 | 145.70 | 149.80 | 144.85 | 149.20 | 149.20 | 1.43% | 49,947 |
| Oct 16, 2025 | 147.25 | 150.65 | 145.20 | 147.10 | 147.10 | 0.51% | 176,936 |
| Oct 15, 2025 | 141.50 | 146.85 | 141.50 | 146.35 | 146.35 | 2.27% | 61,863 |
| Oct 14, 2025 | 142.35 | 144.85 | 141.45 | 143.10 | 143.10 | 0.46% | 46,136 |
| Oct 13, 2025 | 144.15 | 144.15 | 141.25 | 142.45 | 142.45 | -1.08% | 25,138 |
| Oct 10, 2025 | 143.60 | 145.70 | 142.10 | 144.00 | 144.00 | 0.45% | 50,570 |
| Oct 9, 2025 | 147.95 | 147.95 | 142.90 | 143.35 | 143.35 | -1.75% | 39,167 |
| Oct 8, 2025 | 138.80 | 152.50 | 138.80 | 145.90 | 145.90 | 3.55% | 271,754 |
| Oct 7, 2025 | 141.50 | 141.50 | 139.00 | 140.90 | 140.90 | 1.37% | 53,712 |
| Oct 6, 2025 | 142.85 | 143.65 | 138.50 | 139.00 | 139.00 | -2.90% | 55,565 |
| Oct 3, 2025 | 142.60 | 146.00 | 140.50 | 143.15 | 143.15 | -0.07% | 85,762 |
| Oct 1, 2025 | 140.50 | 143.70 | 140.10 | 143.25 | 143.25 | 1.96% | 91,983 |
| Sep 30, 2025 | 144.60 | 144.85 | 139.20 | 140.50 | 140.50 | -1.54% | 68,845 |
| Sep 29, 2025 | 146.50 | 147.55 | 142.35 | 142.70 | 142.70 | -2.56% | 110,288 |
| Sep 26, 2025 | 150.15 | 152.25 | 145.80 | 146.45 | 146.45 | -3.05% | 99,833 |
| Sep 25, 2025 | 155.25 | 157.50 | 150.45 | 151.05 | 151.05 | -2.74% | 164,535 |
| Sep 24, 2025 | 161.00 | 161.00 | 154.50 | 155.30 | 155.30 | -3.63% | 189,021 |
| Sep 23, 2025 | 163.50 | 164.10 | 160.35 | 161.15 | 161.15 | -1.38% | 187,865 |
| Sep 22, 2025 | 157.90 | 168.50 | 154.30 | 163.40 | 163.40 | 3.19% | 508,922 |
| Sep 19, 2025 | 153.85 | 164.70 | 152.55 | 158.35 | 158.35 | 3.46% | 484,131 |
| Sep 18, 2025 | 148.05 | 153.90 | 146.80 | 153.05 | 153.05 | 3.48% | 287,338 |
| Sep 17, 2025 | 150.00 | 152.15 | 147.10 | 147.90 | 147.90 | -0.97% | 109,006 |
| Sep 16, 2025 | 148.10 | 151.65 | 148.10 | 149.35 | 149.35 | 0.34% | 28,716 |
| Sep 15, 2025 | 149.50 | 152.05 | 146.05 | 148.85 | 148.85 | -0.10% | 145,839 |
| Sep 12, 2025 | 154.00 | 154.00 | 148.25 | 149.00 | 149.00 | -3.06% | 67,731 |
| Sep 11, 2025 | 146.85 | 155.85 | 146.85 | 153.70 | 153.70 | 3.75% | 310,429 |
| Sep 10, 2025 | 149.50 | 151.85 | 147.40 | 148.15 | 148.15 | -0.90% | 198,607 |
| Sep 9, 2025 | 152.05 | 152.55 | 148.05 | 149.50 | 149.50 | -2.35% | 188,116 |
| Sep 8, 2025 | 150.00 | 157.95 | 145.70 | 153.10 | 153.10 | 2.72% | 371,315 |
| Sep 5, 2025 | 145.20 | 152.50 | 145.20 | 149.05 | 149.05 | 2.40% | 1,224,754 |
| Sep 4, 2025 | 136.50 | 155.65 | 134.90 | 145.55 | 145.55 | 11.32% | 6,387,211 |
| Sep 3, 2025 | 126.00 | 133.50 | 124.85 | 130.75 | 130.75 | 4.10% | 122,486 |
| Sep 2, 2025 | 126.00 | 128.35 | 124.70 | 125.60 | 125.60 | 0.28% | 42,175 |
| Sep 1, 2025 | 125.35 | 126.00 | 123.95 | 125.25 | 125.25 | -0.04% | 38,499 |
| Aug 29, 2025 | 124.60 | 127.55 | 123.50 | 125.30 | 125.30 | 0.60% | 57,303 |
| Aug 28, 2025 | 127.50 | 127.75 | 123.30 | 124.55 | 124.55 | -2.54% | 40,237 |
| Aug 26, 2025 | 131.35 | 131.45 | 127.25 | 127.80 | 127.80 | -2.22% | 49,495 |
| Aug 25, 2025 | 131.40 | 132.00 | 128.40 | 130.70 | 130.70 | -0.27% | 38,218 |
| Aug 22, 2025 | 131.05 | 132.75 | 129.65 | 131.05 | 131.05 | -0.46% | 69,051 |
| Aug 21, 2025 | 125.05 | 135.30 | 125.05 | 131.65 | 131.65 | 4.61% | 281,713 |
| Aug 20, 2025 | 128.35 | 129.10 | 125.20 | 125.85 | 125.85 | -2.25% | 25,628 |