Exhicon Events Media Solutions Limited (BOM:543895)
India · Delayed Price · Currency is INR 548.20
+11.00 (2.05%)
At close: Jan 16, 2026
BOM:543895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 520.00 | 520.00 | 468.00 | 490.20 | 490.20 | -3.41% | 48,750 |
| Jan 22, 2026 | 508.05 | 519.90 | 501.50 | 507.50 | 507.50 | 0.68% | 10,000 |
| Jan 21, 2026 | 512.05 | 512.05 | 480.00 | 504.05 | 504.05 | -3.52% | 63,000 |
| Jan 20, 2026 | 546.80 | 546.80 | 520.00 | 522.45 | 522.45 | -4.45% | 15,000 |
| Jan 19, 2026 | 550.00 | 556.00 | 544.45 | 546.80 | 546.80 | -0.26% | 11,500 |
| Jan 16, 2026 | 534.10 | 555.00 | 533.65 | 548.20 | 548.20 | 2.05% | 15,000 |
| Jan 14, 2026 | 540.05 | 540.20 | 534.00 | 537.20 | 537.20 | -0.53% | 3,000 |
| Jan 13, 2026 | 538.95 | 545.80 | 530.60 | 540.05 | 540.05 | 0.20% | 10,250 |
| Jan 12, 2026 | 545.25 | 545.25 | 522.45 | 538.95 | 538.95 | -1.16% | 9,250 |
| Jan 9, 2026 | 551.60 | 555.70 | 544.00 | 545.25 | 545.25 | -1.15% | 14,500 |
| Jan 8, 2026 | 545.50 | 557.00 | 543.20 | 551.60 | 551.60 | 1.12% | 25,000 |
| Jan 7, 2026 | 566.00 | 566.00 | 540.00 | 545.50 | 545.50 | -1.50% | 5,500 |
| Jan 6, 2026 | 542.95 | 570.00 | 524.25 | 553.80 | 553.80 | 1.73% | 34,000 |
| Jan 5, 2026 | 548.70 | 550.00 | 541.00 | 544.40 | 544.40 | 0.79% | 8,750 |
| Jan 2, 2026 | 548.00 | 548.50 | 533.85 | 540.15 | 540.15 | -0.76% | 9,000 |
| Jan 1, 2026 | 557.80 | 557.80 | 538.65 | 544.30 | 544.30 | -0.72% | 3,500 |
| Dec 31, 2025 | 515.00 | 552.00 | 515.00 | 548.25 | 548.25 | 7.68% | 36,000 |
| Dec 30, 2025 | 521.00 | 521.00 | 505.00 | 509.15 | 509.15 | -2.57% | 17,750 |
| Dec 29, 2025 | 540.00 | 542.00 | 501.00 | 522.60 | 522.60 | -4.67% | 35,250 |
| Dec 26, 2025 | 555.15 | 561.00 | 542.10 | 548.20 | 548.20 | -1.25% | 15,250 |
| Dec 24, 2025 | 561.00 | 565.20 | 550.00 | 555.15 | 555.15 | -0.51% | 12,750 |
| Dec 23, 2025 | 553.00 | 575.00 | 553.00 | 558.00 | 558.00 | 0.63% | 43,250 |
| Dec 22, 2025 | 550.00 | 570.00 | 550.00 | 554.50 | 554.50 | 0.75% | 12,500 |
| Dec 19, 2025 | 557.00 | 557.00 | 546.00 | 550.35 | 550.35 | -1.19% | 10,500 |
| Dec 18, 2025 | 546.20 | 557.00 | 546.20 | 557.00 | 557.00 | 0.80% | 3,500 |
| Dec 17, 2025 | 550.00 | 554.00 | 540.00 | 552.60 | 552.60 | 0.20% | 18,000 |
| Dec 16, 2025 | 566.10 | 566.10 | 550.00 | 551.50 | 551.50 | -2.08% | 14,250 |
| Dec 15, 2025 | 567.00 | 570.00 | 561.50 | 563.20 | 563.20 | -0.19% | 21,000 |
| Dec 12, 2025 | 555.00 | 578.90 | 555.00 | 564.30 | 564.30 | 0.56% | 25,500 |
| Dec 11, 2025 | 575.00 | 578.95 | 550.00 | 561.15 | 561.15 | -0.84% | 23,250 |
| Dec 10, 2025 | 557.90 | 595.00 | 556.45 | 565.90 | 565.90 | 4.08% | 79,000 |
| Dec 9, 2025 | 516.00 | 550.45 | 515.00 | 543.70 | 543.70 | 4.02% | 66,250 |
| Dec 8, 2025 | 540.90 | 546.50 | 515.00 | 522.70 | 522.70 | -4.85% | 25,250 |
| Dec 5, 2025 | 523.00 | 565.00 | 515.00 | 549.35 | 549.35 | 6.21% | 84,750 |
| Dec 4, 2025 | 510.50 | 522.00 | 506.05 | 517.25 | 517.25 | -0.14% | 5,750 |
| Dec 3, 2025 | 510.50 | 524.95 | 504.90 | 518.00 | 518.00 | - | 10,500 |
| Dec 2, 2025 | 518.80 | 518.80 | 511.20 | 518.00 | 518.00 | -0.15% | 11,250 |
| Dec 1, 2025 | 544.00 | 544.00 | 515.70 | 518.80 | 518.80 | -3.03% | 16,750 |
| Nov 28, 2025 | 550.00 | 550.00 | 520.00 | 535.00 | 535.00 | -1.25% | 26,500 |
| Nov 27, 2025 | 526.00 | 544.05 | 526.00 | 541.75 | 541.75 | 4.12% | 36,000 |
| Nov 26, 2025 | 492.00 | 530.00 | 490.50 | 520.30 | 520.30 | 4.26% | 29,000 |
| Nov 25, 2025 | 470.00 | 504.00 | 470.00 | 499.05 | 499.05 | 6.67% | 46,000 |
| Nov 24, 2025 | 480.60 | 497.05 | 465.00 | 467.85 | 467.85 | -4.54% | 30,000 |
| Nov 21, 2025 | 498.05 | 504.00 | 487.00 | 490.10 | 490.10 | -2.52% | 7,500 |
| Nov 20, 2025 | 507.00 | 513.95 | 495.00 | 502.75 | 502.75 | -1.81% | 17,000 |
| Nov 19, 2025 | 547.90 | 547.90 | 510.00 | 512.00 | 512.00 | -1.04% | 29,250 |
| Nov 18, 2025 | 521.30 | 525.00 | 512.30 | 517.40 | 517.40 | -1.13% | 9,750 |
| Nov 17, 2025 | 505.00 | 528.90 | 503.40 | 523.30 | 523.30 | 1.28% | 20,500 |
| Nov 14, 2025 | 516.50 | 520.00 | 510.00 | 516.70 | 516.70 | 1.08% | 19,500 |
| Nov 13, 2025 | 528.00 | 538.65 | 508.00 | 511.20 | 511.20 | -3.36% | 33,500 |