Electronics Mart India Limited (BOM:543626)
India · Delayed Price · Currency is INR 211.40
+9.85 (4.89%)
At close: Oct 7, 2026
BOM:543626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 200.45 | 212.60 | 200.40 | 211.40 | 211.40 | 4.89% | 495,138 |
| Oct 6, 2026 | 206.25 | 209.85 | 199.80 | 201.55 | 201.55 | -1.71% | 558,334 |
| Oct 5, 2026 | 208.15 | 211.60 | 203.20 | 205.05 | 205.05 | 0.51% | 576,868 |
| Oct 1, 2026 | 202.15 | 207.00 | 197.35 | 204.00 | 204.00 | -0.80% | 299,485 |
| Sep 30, 2026 | 192.95 | 209.00 | 192.95 | 205.65 | 205.65 | 7.30% | 597,066 |
| Sep 29, 2026 | 194.60 | 198.00 | 190.25 | 191.65 | 191.65 | -0.54% | 97,358 |
| Sep 28, 2026 | 203.30 | 204.50 | 190.75 | 192.70 | 192.70 | -3.82% | 437,786 |
| Sep 25, 2026 | 187.95 | 202.10 | 187.95 | 200.35 | 200.35 | 5.87% | 287,777 |
| Sep 24, 2026 | 191.75 | 194.15 | 188.25 | 189.25 | 189.25 | -1.07% | 136,129 |
| Sep 23, 2026 | 192.55 | 195.50 | 186.85 | 191.30 | 191.30 | -0.75% | 232,323 |
| Sep 22, 2026 | 191.00 | 195.00 | 190.35 | 192.75 | 192.75 | 0.03% | 88,223 |
| Sep 21, 2026 | 197.50 | 198.75 | 189.05 | 192.70 | 192.70 | -1.81% | 206,000 |
| Sep 18, 2026 | 186.85 | 202.60 | 185.25 | 196.25 | 196.25 | 6.20% | 761,133 |
| Sep 17, 2026 | 179.00 | 188.10 | 179.00 | 184.80 | 184.80 | 1.79% | 75,792 |
| Sep 16, 2026 | 186.00 | 186.00 | 173.50 | 181.55 | 181.55 | -1.89% | 143,397 |
| Sep 15, 2026 | 189.90 | 191.85 | 183.60 | 185.05 | 185.05 | -1.75% | 78,966 |
| Sep 11, 2026 | 191.00 | 193.00 | 185.80 | 188.35 | 188.35 | -1.93% | 148,727 |
| Sep 10, 2026 | 182.00 | 196.00 | 180.60 | 192.05 | 192.05 | 5.20% | 240,964 |
| Sep 9, 2026 | 184.05 | 187.15 | 181.50 | 182.55 | 182.55 | -2.01% | 77,206 |
| Sep 8, 2026 | 179.90 | 189.90 | 176.35 | 186.30 | 186.30 | 4.60% | 193,578 |
| Sep 7, 2026 | 171.10 | 182.40 | 171.10 | 178.10 | 178.10 | 2.24% | 86,922 |
| Sep 4, 2026 | 175.95 | 176.90 | 167.90 | 174.20 | 174.20 | -1.08% | 50,601 |
| Sep 3, 2026 | 177.75 | 182.90 | 174.15 | 176.10 | 176.10 | -0.14% | 59,508 |
| Sep 2, 2026 | 166.00 | 178.50 | 166.00 | 176.35 | 176.35 | 0.26% | 56,838 |
| Sep 1, 2026 | 180.40 | 182.00 | 172.50 | 175.90 | 175.90 | -2.74% | 55,720 |
| Aug 31, 2026 | 175.05 | 182.25 | 175.05 | 180.85 | 180.85 | 1.97% | 59,529 |
| Aug 28, 2026 | 179.00 | 180.90 | 176.50 | 177.35 | 177.35 | -0.84% | 32,419 |
| Aug 27, 2026 | 185.50 | 185.50 | 178.00 | 178.85 | 178.85 | -3.01% | 24,291 |
| Aug 26, 2026 | 179.75 | 186.00 | 179.25 | 184.40 | 184.40 | 2.25% | 66,865 |
| Aug 25, 2026 | 183.20 | 184.25 | 176.90 | 180.35 | 180.35 | -1.77% | 87,712 |
| Aug 24, 2026 | 187.85 | 190.00 | 182.05 | 183.60 | 183.60 | -1.92% | 82,531 |
| Aug 21, 2026 | 191.35 | 191.35 | 185.60 | 187.20 | 187.20 | -2.02% | 56,763 |
| Aug 20, 2026 | 193.20 | 193.65 | 189.00 | 191.05 | 191.05 | -0.05% | 36,614 |
| Aug 19, 2026 | 190.85 | 194.15 | 189.30 | 191.15 | 191.15 | -0.13% | 84,419 |
| Aug 18, 2026 | 192.05 | 195.60 | 190.45 | 191.40 | 191.40 | -0.39% | 86,526 |
| Aug 17, 2026 | 188.55 | 193.80 | 187.50 | 192.15 | 192.15 | 1.26% | 218,643 |
| Aug 14, 2026 | 192.00 | 194.50 | 186.25 | 189.75 | 189.75 | -0.99% | 144,109 |
| Aug 13, 2026 | 193.25 | 196.85 | 189.35 | 191.65 | 191.65 | -0.93% | 422,828 |
| Aug 12, 2026 | 185.25 | 194.80 | 182.75 | 193.45 | 193.45 | 4.54% | 1,070,005 |
| Aug 11, 2026 | 181.40 | 188.80 | 177.40 | 185.05 | 185.05 | 2.24% | 1,568,498 |
| Aug 10, 2026 | 171.00 | 189.75 | 171.00 | 181.00 | 181.00 | 9.23% | 4,324,471 |
| Aug 7, 2026 | 150.00 | 171.25 | 143.80 | 165.70 | 165.70 | 10.50% | 2,086,357 |
| Aug 6, 2026 | 148.95 | 152.95 | 147.60 | 149.95 | 149.95 | 1.39% | 494,321 |
| Aug 5, 2026 | 135.85 | 149.00 | 135.85 | 147.90 | 147.90 | 10.29% | 723,237 |
| Aug 4, 2026 | 133.15 | 136.40 | 131.75 | 134.10 | 134.10 | 2.09% | 197,112 |
| Aug 3, 2026 | 133.05 | 135.35 | 131.00 | 131.35 | 131.35 | 0.77% | 139,753 |
| Jul 31, 2026 | 130.85 | 135.95 | 129.10 | 130.35 | 130.35 | 0.46% | 185,535 |
| Jul 30, 2026 | 131.10 | 133.20 | 129.00 | 129.75 | 129.75 | -2.11% | 99,611 |
| Jul 29, 2026 | 126.50 | 133.85 | 126.50 | 132.55 | 132.55 | 4.41% | 61,102 |
| Jul 28, 2026 | 125.95 | 132.50 | 124.55 | 126.95 | 126.95 | 0.79% | 126,849 |