Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 129.90
+3.90 (3.10%)
At close: Mar 6, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.35 | 132.35 | 126.05 | 129.90 | 129.90 | 3.10% | 8,400 |
| Mar 5, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.61% | 8,400 |
| Mar 4, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 6,000 |
| Mar 2, 2026 | 127.30 | 127.30 | 125.00 | 125.00 | 125.00 | -1.81% | 15,600 |
| Feb 27, 2026 | 127.25 | 127.50 | 127.25 | 127.30 | 127.30 | -3.27% | 4,800 |
| Feb 26, 2026 | 128.10 | 131.60 | 128.10 | 131.60 | 131.60 | 3.54% | 4,800 |
| Feb 25, 2026 | 122.60 | 131.80 | 122.60 | 127.10 | 127.10 | -2.12% | 30,000 |
| Feb 24, 2026 | 128.00 | 130.70 | 125.00 | 129.85 | 129.85 | -1.14% | 38,400 |
| Feb 23, 2026 | 131.10 | 132.50 | 128.00 | 131.35 | 131.35 | 0.65% | 19,200 |
| Feb 20, 2026 | 128.00 | 132.75 | 127.95 | 130.50 | 130.50 | 1.95% | 37,200 |
| Feb 19, 2026 | 129.40 | 132.00 | 126.00 | 128.00 | 128.00 | 3.64% | 18,000 |
| Feb 18, 2026 | 118.60 | 124.00 | 118.60 | 123.50 | 123.50 | 0.94% | 7,200 |
| Feb 17, 2026 | 120.30 | 126.20 | 120.00 | 122.35 | 122.35 | 4.35% | 20,400 |
| Feb 16, 2026 | 120.00 | 120.10 | 117.00 | 117.25 | 117.25 | -6.20% | 18,000 |
| Feb 13, 2026 | 126.45 | 126.45 | 125.00 | 125.00 | 125.00 | -5.30% | 8,400 |
| Feb 12, 2026 | 134.50 | 134.65 | 132.00 | 132.00 | 132.00 | 0.76% | 6,000 |
| Feb 11, 2026 | 132.30 | 132.30 | 130.10 | 131.00 | 131.00 | -0.98% | 6,000 |
| Feb 10, 2026 | 138.00 | 138.00 | 131.20 | 132.30 | 132.30 | -4.13% | 16,800 |
| Feb 9, 2026 | 131.20 | 138.90 | 131.20 | 138.00 | 138.00 | 5.18% | 10,800 |
| Feb 6, 2026 | 125.05 | 131.20 | 125.00 | 131.20 | 131.20 | -0.61% | 7,200 |
| Feb 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 6,000 |
| Feb 4, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.57% | 2,400 |
| Feb 3, 2026 | 135.30 | 135.30 | 131.20 | 131.25 | 131.25 | 6.71% | 24,000 |
| Feb 2, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -3.15% | 8,400 |
| Feb 1, 2026 | 123.50 | 127.00 | 123.50 | 127.00 | 127.00 | 3.34% | 6,000 |
| Jan 30, 2026 | 117.90 | 122.90 | 116.50 | 122.90 | 122.90 | 8.33% | 10,800 |
| Jan 29, 2026 | 111.10 | 114.00 | 111.10 | 113.45 | 113.45 | -1.00% | 7,200 |
| Jan 28, 2026 | 115.00 | 118.00 | 109.00 | 114.60 | 114.60 | 1.60% | 20,400 |
| Jan 27, 2026 | 118.50 | 118.50 | 112.80 | 112.80 | 112.80 | -4.41% | 9,600 |
| Jan 23, 2026 | 117.50 | 119.65 | 115.65 | 118.00 | 118.00 | -5.14% | 8,400 |
| Jan 22, 2026 | 125.00 | 125.00 | 120.10 | 124.40 | 124.40 | 8.36% | 7,200 |
| 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 |