Exhicon Events Media Solutions Limited (BOM:543895)
India · Delayed Price · Currency is INR 519.50
+3.15 (0.61%)
At close: Oct 9, 2026
BOM:543895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 518.00 | 520.00 | 507.95 | 519.50 | 519.50 | 0.61% | 47,000 |
| Oct 8, 2026 | 512.05 | 520.00 | 512.05 | 516.35 | 516.35 | -0.89% | 10,500 |
| Oct 7, 2026 | 515.00 | 521.00 | 514.00 | 521.00 | 521.00 | 0.16% | 8,750 |
| Oct 6, 2026 | 519.00 | 525.00 | 516.00 | 520.15 | 520.15 | 1.98% | 16,250 |
| Oct 5, 2026 | 515.00 | 522.90 | 505.00 | 510.05 | 510.05 | -0.93% | 9,750 |
| Oct 1, 2026 | 525.00 | 529.25 | 510.00 | 514.85 | 514.85 | -2.09% | 80,250 |
| Sep 30, 2026 | 520.00 | 528.05 | 516.05 | 525.85 | 525.85 | 1.13% | 83,250 |
| Sep 29, 2026 | 510.55 | 522.00 | 508.50 | 520.00 | 520.00 | 0.07% | 51,750 |
| Sep 28, 2026 | 518.00 | 527.80 | 499.75 | 519.65 | 519.65 | 0.02% | 125,250 |
| Sep 25, 2026 | 476.90 | 522.00 | 476.90 | 519.55 | 519.55 | 8.94% | 136,000 |
| Sep 24, 2026 | 467.05 | 482.20 | 467.05 | 476.90 | 476.90 | -0.08% | 39,000 |
| Sep 23, 2026 | 477.00 | 483.45 | 469.95 | 477.30 | 477.30 | 0.82% | 107,250 |
| Sep 22, 2026 | 473.00 | 477.45 | 464.05 | 473.40 | 473.40 | -0.41% | 64,000 |
| Sep 21, 2026 | 473.00 | 479.55 | 466.40 | 475.35 | 475.35 | 0.42% | 10,500 |
| Sep 18, 2026 | 479.25 | 490.00 | 473.00 | 473.35 | 473.35 | 0.64% | 8,500 |
| Sep 17, 2026 | 470.00 | 490.00 | 460.55 | 470.35 | 470.35 | 0.20% | 14,250 |
| Sep 16, 2026 | 470.00 | 471.00 | 461.00 | 469.40 | 469.40 | -0.34% | 17,250 |
| Sep 15, 2026 | 474.00 | 474.00 | 465.00 | 471.00 | 471.00 | -1.39% | 15,750 |
| Sep 11, 2026 | 481.00 | 483.70 | 475.50 | 477.65 | 477.65 | -0.74% | 18,000 |
| Sep 10, 2026 | 477.95 | 489.00 | 477.00 | 481.20 | 481.20 | 0.22% | 25,000 |
| Sep 9, 2026 | 462.00 | 485.00 | 460.00 | 480.15 | 480.15 | 2.40% | 29,750 |
| Sep 8, 2026 | 471.60 | 477.40 | 457.00 | 468.90 | 468.90 | 0.21% | 18,000 |
| Sep 7, 2026 | 465.50 | 472.00 | 465.50 | 467.90 | 467.90 | -0.42% | 8,500 |
| Sep 4, 2026 | 475.00 | 478.65 | 468.00 | 469.85 | 469.85 | -0.77% | 11,250 |
| Sep 3, 2026 | 472.00 | 476.00 | 462.60 | 473.50 | 473.50 | 0.45% | 26,000 |
| Sep 2, 2026 | 480.00 | 482.40 | 466.00 | 471.40 | 471.40 | -2.21% | 19,500 |
| Sep 1, 2026 | 487.10 | 487.20 | 480.00 | 482.05 | 482.05 | -2.16% | 8,750 |
| Aug 31, 2026 | 491.40 | 499.90 | 480.00 | 492.70 | 492.70 | -2.28% | 17,750 |
| Aug 28, 2026 | 480.30 | 514.00 | 478.55 | 504.20 | 504.20 | 3.73% | 90,750 |
| Aug 27, 2026 | 492.85 | 496.00 | 484.00 | 486.05 | 486.05 | 0.38% | 14,500 |
| Aug 26, 2026 | 498.00 | 500.00 | 482.40 | 484.20 | 484.20 | -2.19% | 11,500 |
| Aug 25, 2026 | 493.20 | 505.00 | 487.35 | 495.05 | 495.05 | 0.54% | 11,000 |
| Aug 24, 2026 | 492.00 | 499.00 | 456.30 | 492.40 | 492.40 | -0.43% | 45,750 |
| Aug 21, 2026 | 498.45 | 510.95 | 491.55 | 494.55 | 494.55 | -2.19% | 8,000 |
| Aug 20, 2026 | 494.05 | 520.00 | 494.05 | 505.60 | 505.60 | 1.50% | 30,500 |
| Aug 19, 2026 | 495.00 | 504.90 | 495.00 | 498.15 | 498.15 | 0.78% | 9,500 |
| Aug 18, 2026 | 495.05 | 502.95 | 492.30 | 494.30 | 494.30 | -1.82% | 8,500 |
| Aug 17, 2026 | 485.00 | 510.40 | 476.10 | 503.45 | 503.45 | 2.81% | 15,000 |
| Aug 14, 2026 | 468.70 | 492.45 | 468.70 | 489.70 | 489.70 | 0.60% | 22,000 |
| Aug 13, 2026 | 469.95 | 490.00 | 455.40 | 486.80 | 486.80 | 6.29% | 26,250 |
| Aug 12, 2026 | 470.55 | 476.35 | 454.00 | 458.00 | 458.00 | -3.15% | 26,250 |
| Aug 11, 2026 | 481.00 | 481.00 | 465.00 | 472.90 | 472.90 | -0.44% | 15,000 |
| Aug 10, 2026 | 481.00 | 485.00 | 474.10 | 475.00 | 475.00 | -0.91% | 15,250 |
| Aug 7, 2026 | 488.50 | 493.00 | 472.50 | 479.35 | 479.35 | -3.53% | 21,750 |
| Aug 6, 2026 | 494.10 | 497.80 | 486.50 | 496.90 | 496.90 | 1.20% | 7,000 |
| Aug 5, 2026 | 493.70 | 503.00 | 487.00 | 491.00 | 491.00 | -0.09% | 11,000 |
| Aug 4, 2026 | 496.50 | 497.00 | 490.05 | 491.45 | 491.45 | -0.08% | 8,000 |
| Aug 3, 2026 | 510.00 | 514.00 | 487.00 | 491.85 | 491.85 | -1.34% | 16,250 |
| Jul 31, 2026 | 498.00 | 504.40 | 492.00 | 498.55 | 498.55 | 0.02% | 22,250 |
| Jul 30, 2026 | 512.00 | 512.00 | 496.00 | 498.45 | 498.45 | -2.55% | 11,500 |