Exhicon Events Media Solutions Limited (BOM:543895)
India · Delayed Price · Currency is INR 486.05
+1.85 (0.38%)
At close: Aug 27, 2026
BOM:543895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 497.00 | 516.80 | 490.00 | 511.50 | 511.50 | 1.95% | 26,500 |
| Jul 28, 2026 | 510.00 | 511.00 | 500.00 | 501.70 | 501.70 | -1.63% | 11,250 |
| Jul 27, 2026 | 515.00 | 515.00 | 502.25 | 510.00 | 510.00 | -0.10% | 8,500 |
| Jul 24, 2026 | 518.05 | 519.00 | 510.00 | 510.50 | 510.50 | -2.07% | 16,750 |
| Jul 23, 2026 | 529.50 | 530.00 | 520.00 | 521.30 | 521.30 | -1.55% | 14,750 |
| Jul 22, 2026 | 526.00 | 530.95 | 520.00 | 529.50 | 529.50 | -0.75% | 13,250 |
| Jul 21, 2026 | 526.70 | 537.95 | 522.00 | 533.50 | 533.50 | 1.29% | 10,000 |
| Jul 20, 2026 | 536.00 | 536.00 | 517.00 | 526.70 | 526.70 | 0.81% | 9,250 |
| Jul 17, 2026 | 534.00 | 536.00 | 521.00 | 522.45 | 522.45 | -2.47% | 15,250 |
| Jul 16, 2026 | 547.00 | 549.00 | 529.00 | 535.70 | 535.70 | -1.87% | 17,500 |
| Jul 15, 2026 | 547.00 | 576.95 | 544.50 | 545.90 | 545.90 | 1.00% | 173,250 |
| Jul 14, 2026 | 524.95 | 545.00 | 516.10 | 540.50 | 540.50 | 2.54% | 40,250 |
| Jul 13, 2026 | 519.70 | 539.00 | 505.00 | 527.10 | 527.10 | 1.41% | 18,750 |
| Jul 10, 2026 | 523.25 | 526.00 | 510.15 | 519.75 | 519.75 | 0.96% | 25,000 |
| Jul 9, 2026 | 489.15 | 520.00 | 489.15 | 514.80 | 514.80 | 7.77% | 65,500 |
| Jul 8, 2026 | 488.00 | 496.70 | 475.10 | 477.70 | 477.70 | -1.25% | 14,750 |
| Jul 7, 2026 | 491.00 | 492.30 | 480.00 | 483.75 | 483.75 | -1.33% | 17,000 |
| Jul 6, 2026 | 505.00 | 505.00 | 478.10 | 490.25 | 490.25 | -1.54% | 22,500 |
| Jul 3, 2026 | 470.10 | 510.00 | 462.55 | 497.90 | 497.90 | 7.84% | 144,750 |
| Jul 2, 2026 | 414.00 | 506.00 | 414.00 | 461.70 | 461.70 | 7.86% | 53,750 |
| Jul 1, 2026 | 425.05 | 429.00 | 419.00 | 428.05 | 428.05 | 0.72% | 15,000 |
| Jun 30, 2026 | 431.00 | 431.00 | 416.20 | 425.00 | 425.00 | -1.52% | 7,000 |
| Jun 29, 2026 | 428.00 | 437.00 | 421.00 | 431.55 | 431.55 | -0.77% | 7,250 |
| Jun 25, 2026 | 430.00 | 434.90 | 427.85 | 434.90 | 434.90 | 1.33% | 5,000 |
| Jun 24, 2026 | 440.00 | 440.00 | 425.55 | 429.20 | 429.20 | -0.75% | 7,000 |
| Jun 23, 2026 | 448.50 | 452.85 | 430.00 | 432.45 | 432.45 | -3.43% | 15,000 |
| Jun 22, 2026 | 448.20 | 453.00 | 441.00 | 447.80 | 447.80 | -0.09% | 11,500 |
| Jun 19, 2026 | 450.00 | 452.95 | 445.00 | 448.20 | 448.20 | -2.92% | 8,250 |