Exhicon Events Media Solutions Limited (BOM:543895)
India · Delayed Price · Currency is INR 502.65
+1.00 (0.20%)
At close: May 12, 2026
BOM:543895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 510.00 | 510.00 | 501.05 | 502.65 | 502.65 | 0.20% | 13,500 |
| May 11, 2026 | 505.15 | 505.15 | 497.05 | 501.65 | 501.65 | -1.89% | 20,500 |
| May 8, 2026 | 520.00 | 520.00 | 505.00 | 511.30 | 511.30 | -1.66% | 8,500 |
| May 7, 2026 | 510.00 | 522.90 | 505.00 | 519.95 | 519.95 | 1.93% | 18,500 |
| May 6, 2026 | 515.35 | 524.85 | 502.55 | 510.10 | 510.10 | -0.81% | 23,750 |
| May 5, 2026 | 511.20 | 525.00 | 505.00 | 514.25 | 514.25 | -1.23% | 15,000 |
| May 4, 2026 | 500.00 | 527.00 | 500.00 | 520.65 | 520.65 | 2.87% | 13,250 |
| Apr 30, 2026 | 500.40 | 518.60 | 500.40 | 506.10 | 506.10 | -0.64% | 18,250 |
| Apr 29, 2026 | 535.95 | 535.95 | 508.00 | 509.35 | 509.35 | -3.24% | 26,000 |
| Apr 28, 2026 | 543.90 | 543.95 | 525.00 | 526.40 | 526.40 | -2.90% | 14,000 |
| Apr 27, 2026 | 547.20 | 547.20 | 524.05 | 542.10 | 542.10 | 1.50% | 17,000 |
| Apr 24, 2026 | 534.30 | 538.00 | 516.50 | 534.10 | 534.10 | 0.57% | 11,500 |
| Apr 23, 2026 | 500.00 | 538.00 | 500.00 | 531.05 | 531.05 | 3.46% | 24,000 |
| Apr 22, 2026 | 519.90 | 519.90 | 505.25 | 513.30 | 513.30 | 1.66% | 17,000 |
| Apr 21, 2026 | 542.95 | 544.90 | 489.50 | 504.90 | 504.90 | -6.51% | 80,500 |
| Apr 20, 2026 | 540.00 | 545.00 | 534.65 | 540.05 | 540.05 | -0.08% | 15,750 |
| Apr 17, 2026 | 544.95 | 547.00 | 535.75 | 540.50 | 540.50 | 0.29% | 16,500 |
| Apr 16, 2026 | 540.00 | 554.00 | 513.20 | 538.95 | 538.95 | 1.03% | 71,250 |
| Apr 15, 2026 | 535.00 | 540.00 | 500.00 | 533.45 | 533.45 | 4.04% | 53,250 |
| Apr 13, 2026 | 457.90 | 543.00 | 440.00 | 512.75 | 512.75 | 11.01% | 200,750 |
| Apr 10, 2026 | 470.10 | 476.80 | 455.40 | 461.90 | 461.90 | 0.63% | 10,250 |
| Apr 9, 2026 | 473.00 | 473.00 | 458.00 | 459.00 | 459.00 | -2.90% | 5,500 |
| Apr 8, 2026 | 480.00 | 495.00 | 471.60 | 472.70 | 472.70 | 2.00% | 50,750 |
| Apr 7, 2026 | 445.00 | 464.00 | 441.95 | 463.45 | 463.45 | 3.77% | 15,000 |
| Apr 6, 2026 | 432.45 | 451.50 | 428.10 | 446.60 | 446.60 | 5.43% | 17,500 |
| Apr 2, 2026 | 420.80 | 426.00 | 415.00 | 423.60 | 423.60 | 0.67% | 78,750 |
| Apr 1, 2026 | 405.20 | 425.00 | 405.20 | 420.80 | 420.80 | 6.65% | 14,750 |
| Mar 30, 2026 | 399.90 | 411.90 | 390.00 | 394.55 | 394.55 | -1.34% | 33,250 |
| Mar 27, 2026 | 440.00 | 440.00 | 395.00 | 399.90 | 399.90 | -7.99% | 37,500 |
| Mar 25, 2026 | 405.05 | 440.00 | 404.15 | 434.65 | 434.65 | 9.87% | 40,750 |
| Mar 24, 2026 | 403.10 | 416.95 | 390.00 | 395.60 | 395.60 | -1.16% | 32,750 |
| Mar 23, 2026 | 417.40 | 417.40 | 390.00 | 400.25 | 400.25 | -6.48% | 19,250 |
| Mar 20, 2026 | 432.40 | 453.00 | 428.00 | 428.00 | 428.00 | 2.06% | 14,750 |
| Mar 19, 2026 | 455.00 | 455.00 | 414.00 | 419.35 | 419.35 | -6.95% | 38,500 |
| Mar 18, 2026 | 437.00 | 455.00 | 437.00 | 450.65 | 450.65 | 1.95% | 31,000 |
| Mar 17, 2026 | 450.00 | 453.00 | 436.90 | 442.05 | 442.05 | -2.65% | 14,250 |
| Mar 16, 2026 | 448.95 | 454.95 | 430.50 | 454.10 | 454.10 | 1.15% | 6,250 |
| Mar 13, 2026 | 465.00 | 476.00 | 436.65 | 448.95 | 448.95 | -5.42% | 46,750 |
| Mar 12, 2026 | 480.00 | 480.00 | 472.00 | 474.70 | 474.70 | -0.67% | 21,500 |
| Mar 11, 2026 | 490.00 | 490.00 | 475.00 | 477.90 | 477.90 | -2.58% | 10,500 |
| Mar 10, 2026 | 480.80 | 494.00 | 480.80 | 490.55 | 490.55 | 5.21% | 30,000 |
| Mar 9, 2026 | 477.00 | 485.60 | 460.00 | 466.25 | 466.25 | -5.83% | 18,250 |
| Mar 6, 2026 | 485.00 | 504.00 | 482.60 | 495.10 | 495.10 | 0.36% | 9,250 |
| Mar 5, 2026 | 490.00 | 498.00 | 465.00 | 493.30 | 493.30 | 0.83% | 22,500 |
| Mar 4, 2026 | 481.00 | 496.00 | 465.00 | 489.25 | 489.25 | -2.30% | 28,500 |
| Mar 2, 2026 | 510.50 | 510.50 | 480.00 | 500.75 | 500.75 | -5.30% | 53,000 |
| Feb 27, 2026 | 535.00 | 536.05 | 523.00 | 528.80 | 528.80 | -0.53% | 12,000 |
| Feb 26, 2026 | 524.20 | 534.15 | 520.35 | 531.60 | 531.60 | 0.24% | 13,000 |
| Feb 25, 2026 | 547.75 | 552.20 | 525.00 | 530.35 | 530.35 | -3.46% | 32,000 |
| Feb 24, 2026 | 560.00 | 560.55 | 548.00 | 549.35 | 549.35 | -2.34% | 10,250 |