Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 124.40
+9.60 (8.36%)
At close: Jan 22, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 120.15 | 120.15 | 113.85 | 114.80 | 114.80 | -4.49% | 20,400 |
| Jan 20, 2026 | 125.50 | 125.80 | 120.20 | 120.20 | 120.20 | -5.39% | 14,400 |
| Jan 19, 2026 | 127.55 | 128.50 | 126.00 | 127.05 | 127.05 | -3.75% | 13,200 |
| Jan 16, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | - | 3,600 |
| Jan 14, 2026 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | -1.12% | 15,600 |
| Jan 13, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 1,200 |
| Jan 12, 2026 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | -1.62% | 6,000 |
| Jan 9, 2026 | 137.20 | 137.55 | 135.70 | 135.70 | 135.70 | -2.83% | 3,600 |
| Jan 8, 2026 | 145.25 | 145.40 | 138.00 | 139.65 | 139.65 | -3.86% | 30,000 |
| Jan 7, 2026 | 151.00 | 153.00 | 145.20 | 145.25 | 145.25 | -4.22% | 9,600 |
| Jan 5, 2026 | 147.05 | 152.00 | 147.05 | 151.65 | 151.65 | 3.13% | 9,600 |
| Jan 2, 2026 | 150.05 | 150.05 | 145.10 | 147.05 | 147.05 | -1.97% | 9,600 |
| Jan 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.86% | 1,200 |
| Dec 31, 2025 | 150.50 | 155.00 | 148.10 | 152.85 | 152.85 | 1.23% | 38,400 |
| Dec 30, 2025 | 147.00 | 153.50 | 147.00 | 151.00 | 151.00 | 2.62% | 48,000 |
| Dec 29, 2025 | 144.50 | 149.00 | 136.00 | 147.15 | 147.15 | 3.63% | 43,200 |
| Dec 26, 2025 | 144.85 | 144.85 | 142.00 | 142.00 | 142.00 | 0.67% | 2,400 |
| Dec 24, 2025 | 146.00 | 146.00 | 141.05 | 141.05 | 141.05 | -3.06% | 9,600 |
| Dec 23, 2025 | 144.65 | 147.00 | 143.00 | 145.50 | 145.50 | 3.93% | 21,600 |
| Dec 22, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.79% | 13,200 |
| Dec 19, 2025 | 142.00 | 142.55 | 140.20 | 142.55 | 142.55 | -2.36% | 7,200 |
| Dec 18, 2025 | 143.45 | 146.00 | 142.20 | 146.00 | 146.00 | -1.05% | 16,800 |
| Dec 17, 2025 | 153.70 | 154.55 | 147.55 | 147.55 | 147.55 | 0.20% | 25,200 |
| Dec 15, 2025 | 145.00 | 147.25 | 145.00 | 147.25 | 147.25 | 4.99% | 13,200 |
| Dec 12, 2025 | 134.00 | 140.90 | 134.00 | 140.25 | 140.25 | 4.51% | 15,600 |
| Dec 11, 2025 | 135.10 | 135.10 | 134.00 | 134.20 | 134.20 | -3.42% | 6,000 |
| Dec 10, 2025 | 135.00 | 138.95 | 135.00 | 138.95 | 138.95 | - | 6,000 |
| Dec 9, 2025 | 127.25 | 138.95 | 125.85 | 138.95 | 138.95 | 4.91% | 31,200 |
| Dec 8, 2025 | 139.50 | 142.30 | 132.45 | 132.45 | 132.45 | -4.99% | 27,600 |
| Dec 5, 2025 | 148.00 | 148.00 | 139.25 | 139.40 | 139.40 | -4.13% | 27,600 |
| Dec 4, 2025 | 147.05 | 147.05 | 145.00 | 145.40 | 145.40 | -0.89% | 8,400 |
| Dec 3, 2025 | 150.00 | 150.50 | 146.70 | 146.70 | 146.70 | -2.20% | 9,600 |
| Dec 2, 2025 | 150.00 | 150.00 | 149.60 | 150.00 | 150.00 | -1.32% | 91,200 |
| Dec 1, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -3.46% | 10,800 |
| Nov 28, 2025 | 153.00 | 157.45 | 153.00 | 157.45 | 157.45 | 4.97% | 30,000 |
| Nov 27, 2025 | 151.00 | 154.65 | 150.00 | 150.00 | 150.00 | -0.56% | 100,800 |
| Nov 26, 2025 | 145.10 | 152.00 | 145.10 | 150.85 | 150.85 | -0.17% | 26,400 |
| Nov 25, 2025 | 151.00 | 153.00 | 150.35 | 151.10 | 151.10 | -4.52% | 13,200 |
| Nov 24, 2025 | 160.00 | 160.00 | 153.95 | 158.25 | 158.25 | -0.25% | 10,800 |
| Nov 21, 2025 | 159.95 | 159.95 | 155.00 | 158.65 | 158.65 | 4.03% | 30,000 |
| Nov 20, 2025 | 154.30 | 156.45 | 150.75 | 152.50 | 152.50 | 2.35% | 52,800 |
| Nov 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.26% | 4,800 |
| Nov 18, 2025 | 145.05 | 149.00 | 142.85 | 147.15 | 147.15 | 1.48% | 22,800 |
| Nov 17, 2025 | 149.90 | 149.90 | 144.05 | 145.00 | 145.00 | -0.75% | 6,000 |
| Nov 14, 2025 | 148.40 | 149.90 | 146.00 | 146.10 | 146.10 | 0.34% | 9,600 |
| Nov 13, 2025 | 149.00 | 149.90 | 144.25 | 145.60 | 145.60 | -0.61% | 8,400 |
| Nov 12, 2025 | 148.00 | 151.00 | 146.50 | 146.50 | 146.50 | -1.68% | 28,800 |
| Nov 11, 2025 | 142.00 | 149.00 | 140.00 | 149.00 | 149.00 | 3.87% | 31,200 |
| Nov 10, 2025 | 145.00 | 145.00 | 137.90 | 143.45 | 143.45 | -1.14% | 37,200 |
| Nov 7, 2025 | 150.05 | 150.05 | 145.00 | 145.10 | 145.10 | -2.81% | 8,400 |