Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 179.70
+4.70 (2.69%)
At close: Jul 24, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 170.05 | 181.00 | 166.50 | 179.70 | 179.70 | 2.69% | 34,800 |
| Jul 23, 2026 | 172.00 | 175.30 | 172.00 | 175.00 | 175.00 | 1.74% | 12,000 |
| Jul 22, 2026 | 168.10 | 172.00 | 168.10 | 172.00 | 172.00 | 2.32% | 7,200 |
| Jul 21, 2026 | 167.00 | 168.30 | 167.00 | 168.10 | 168.10 | 1.48% | 7,200 |
| Jul 20, 2026 | 163.35 | 166.95 | 163.30 | 165.65 | 165.65 | -3.61% | 21,600 |
| Jul 17, 2026 | 180.00 | 182.80 | 169.50 | 171.85 | 171.85 | -2.16% | 16,800 |
| Jul 16, 2026 | 175.00 | 179.00 | 175.00 | 175.65 | 175.65 | -1.15% | 12,000 |
| Jul 15, 2026 | 173.10 | 177.80 | 173.10 | 177.70 | 177.70 | -2.36% | 7,200 |
| Jul 14, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.62% | 8,400 |
| Jul 13, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 0.84% | 12,000 |
| Jul 10, 2026 | 182.00 | 186.00 | 182.00 | 183.45 | 183.45 | 0.80% | 15,600 |
| Jul 9, 2026 | 181.90 | 182.00 | 175.00 | 182.00 | 182.00 | 3.67% | 15,600 |
| Jul 8, 2026 | 188.95 | 188.95 | 168.30 | 175.55 | 175.55 | -5.57% | 64,800 |
| Jul 7, 2026 | 180.00 | 189.00 | 180.00 | 185.90 | 185.90 | 2.51% | 48,000 |
| Jul 6, 2026 | 184.90 | 188.90 | 175.15 | 181.35 | 181.35 | -0.77% | 93,600 |
| Jul 3, 2026 | 169.05 | 191.75 | 169.05 | 182.75 | 182.75 | 8.10% | 284,400 |
| Jul 2, 2026 | 168.00 | 172.00 | 164.00 | 169.05 | 169.05 | 2.42% | 81,600 |
| Jul 1, 2026 | 160.95 | 169.00 | 159.00 | 165.05 | 165.05 | 6.93% | 96,000 |
| Jun 30, 2026 | 155.00 | 158.85 | 154.00 | 154.35 | 154.35 | 0.49% | 26,400 |
| Jun 29, 2026 | 160.00 | 163.00 | 152.10 | 153.60 | 153.60 | 1.92% | 82,800 |
| Jun 25, 2026 | 136.60 | 156.80 | 135.00 | 150.70 | 150.70 | 11.71% | 156,000 |
| Jun 24, 2026 | 128.00 | 137.90 | 128.00 | 134.90 | 134.90 | 6.85% | 61,200 |
| Jun 23, 2026 | 123.40 | 127.45 | 122.50 | 126.25 | 126.25 | 1.00% | 26,400 |
| Jun 22, 2026 | 124.00 | 129.00 | 123.60 | 125.00 | 125.00 | 2.46% | 30,000 |
| Jun 19, 2026 | 118.45 | 122.00 | 118.45 | 122.00 | 122.00 | 3.04% | 3,600 |
| Jun 18, 2026 | 118.80 | 119.95 | 116.00 | 118.40 | 118.40 | 0.68% | 49,200 |
| Jun 17, 2026 | 118.60 | 119.95 | 117.50 | 117.60 | 117.60 | -2.00% | 22,800 |
| Jun 16, 2026 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | -0.62% | 4,800 |
| Jun 15, 2026 | 124.00 | 124.00 | 119.40 | 120.75 | 120.75 | 5.92% | 24,000 |
| Jun 12, 2026 | 113.70 | 120.00 | 112.00 | 114.00 | 114.00 | 2.24% | 22,800 |
| Jun 11, 2026 | 111.90 | 112.85 | 109.60 | 111.50 | 111.50 | -0.36% | 16,800 |
| Jun 10, 2026 | 112.00 | 113.40 | 111.20 | 111.90 | 111.90 | 0.18% | 18,000 |
| Jun 9, 2026 | 110.25 | 112.40 | 109.20 | 111.70 | 111.70 | 1.09% | 15,600 |
| Jun 8, 2026 | 112.60 | 117.00 | 110.50 | 110.50 | 110.50 | -2.21% | 27,600 |
| Jun 5, 2026 | 112.30 | 113.35 | 110.80 | 113.00 | 113.00 | 0.80% | 8,400 |
| Jun 4, 2026 | 109.35 | 112.35 | 109.30 | 112.10 | 112.10 | 2.05% | 13,200 |
| Jun 3, 2026 | 109.00 | 111.00 | 108.50 | 109.85 | 109.85 | 0.78% | 9,600 |
| Jun 2, 2026 | 112.40 | 112.40 | 109.00 | 109.00 | 109.00 | -3.07% | 9,600 |
| Jun 1, 2026 | 110.00 | 113.95 | 108.80 | 112.45 | 112.45 | 2.93% | 39,600 |
| May 29, 2026 | 116.00 | 116.00 | 108.10 | 109.25 | 109.25 | -2.80% | 49,200 |
| May 27, 2026 | 110.00 | 114.15 | 107.20 | 112.40 | 112.40 | -3.23% | 55,200 |
| May 26, 2026 | 122.50 | 129.00 | 112.00 | 116.15 | 116.15 | -5.18% | 63,600 |
| May 25, 2026 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.21% | 4,800 |
| May 22, 2026 | 118.20 | 133.80 | 116.85 | 124.00 | 124.00 | 7.83% | 50,400 |
| May 21, 2026 | 113.75 | 115.00 | 113.75 | 115.00 | 115.00 | 2.22% | 12,000 |
| May 20, 2026 | 111.65 | 112.50 | 110.45 | 112.50 | 112.50 | 4.02% | 10,800 |
| May 19, 2026 | 107.05 | 109.90 | 105.85 | 108.15 | 108.15 | 1.17% | 19,200 |
| May 18, 2026 | 111.10 | 111.10 | 105.00 | 106.90 | 106.90 | -5.65% | 87,600 |
| May 15, 2026 | 117.30 | 122.00 | 110.00 | 113.30 | 113.30 | -4.15% | 64,800 |
| May 14, 2026 | 119.30 | 122.20 | 118.10 | 118.20 | 118.20 | -0.17% | 9,600 |