Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 179.05
-3.95 (-2.16%)
At close: Sep 4, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 183.50 | 185.50 | 174.25 | 179.05 | 179.05 | -2.16% | 15,600 |
| Sep 3, 2026 | 180.95 | 185.60 | 180.95 | 183.00 | 183.00 | 2.81% | 12,000 |
| Sep 2, 2026 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.28% | 7,200 |
| Sep 1, 2026 | 180.00 | 180.05 | 178.40 | 178.50 | 178.50 | -0.83% | 4,800 |
| Aug 31, 2026 | 177.05 | 189.60 | 177.05 | 180.00 | 180.00 | -2.70% | 12,000 |
| Aug 28, 2026 | 182.05 | 185.80 | 180.55 | 185.00 | 185.00 | 0.98% | 6,000 |
| Aug 27, 2026 | 182.00 | 183.50 | 180.00 | 183.20 | 183.20 | 1.78% | 22,800 |
| Aug 26, 2026 | 185.95 | 186.00 | 180.00 | 180.00 | 180.00 | -2.49% | 8,400 |
| Aug 24, 2026 | 182.00 | 186.00 | 182.00 | 184.60 | 184.60 | 0.30% | 8,400 |
| Aug 21, 2026 | 186.00 | 186.00 | 184.05 | 184.05 | 184.05 | -1.81% | 2,400 |
| Aug 20, 2026 | 191.00 | 191.50 | 187.00 | 187.45 | 187.45 | -1.86% | 7,200 |
| Aug 19, 2026 | 192.00 | 192.00 | 186.20 | 191.00 | 191.00 | -1.55% | 8,400 |
| Aug 18, 2026 | 199.95 | 199.95 | 191.40 | 194.00 | 194.00 | -1.02% | 10,800 |
| Aug 17, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 2.06% | 2,400 |
| Aug 14, 2026 | 198.00 | 200.85 | 192.05 | 192.05 | 192.05 | -3.01% | 13,200 |
| Aug 13, 2026 | 190.05 | 201.05 | 190.00 | 198.00 | 198.00 | 3.39% | 46,800 |
| Aug 12, 2026 | 186.10 | 191.95 | 186.10 | 191.50 | 191.50 | 1.16% | 12,000 |
| Aug 11, 2026 | 181.05 | 191.00 | 181.05 | 189.30 | 189.30 | 3.41% | 40,800 |
| Aug 10, 2026 | 182.50 | 188.40 | 182.50 | 183.05 | 183.05 | 0.30% | 28,800 |
| Aug 7, 2026 | 182.00 | 182.50 | 180.75 | 182.50 | 182.50 | -0.25% | 14,400 |
| Aug 6, 2026 | 180.25 | 185.00 | 180.20 | 182.95 | 182.95 | 2.67% | 21,600 |
| Aug 5, 2026 | 180.00 | 183.95 | 174.00 | 178.20 | 178.20 | -1.00% | 20,400 |
| Aug 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.25% | 2,400 |
| Aug 3, 2026 | 177.05 | 183.85 | 177.00 | 179.55 | 179.55 | -1.45% | 18,000 |
| Jul 31, 2026 | 174.70 | 183.00 | 174.65 | 182.20 | 182.20 | -0.44% | 22,800 |
| Jul 30, 2026 | 178.60 | 183.00 | 178.60 | 183.00 | 183.00 | 1.84% | 3,600 |
| Jul 29, 2026 | 176.05 | 179.70 | 175.50 | 179.70 | 179.70 | 0.76% | 19,200 |
| Jul 28, 2026 | 184.95 | 185.00 | 175.10 | 178.35 | 178.35 | -1.52% | 19,200 |
| Jul 27, 2026 | 183.00 | 185.00 | 180.00 | 181.10 | 181.10 | 0.78% | 19,200 |
| 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 |