Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 118.20
-1.80 (-1.50%)
At close: Apr 16, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 121.70 | 121.90 | 117.50 | 118.20 | 118.20 | -1.50% | 20,400 |
| Apr 15, 2026 | 120.00 | 120.10 | 120.00 | 120.00 | 120.00 | -0.91% | 7,200 |
| Apr 13, 2026 | 120.00 | 122.45 | 116.00 | 121.10 | 121.10 | 0.41% | 15,600 |
| Apr 10, 2026 | 119.55 | 122.70 | 118.85 | 120.60 | 120.60 | 0.88% | 9,600 |
| Apr 9, 2026 | 123.95 | 123.95 | 119.55 | 119.55 | 119.55 | -0.79% | 6,000 |
| Apr 8, 2026 | 118.00 | 121.65 | 118.00 | 120.50 | 120.50 | 5.61% | 19,200 |
| Apr 7, 2026 | 113.25 | 114.35 | 113.25 | 114.10 | 114.10 | 0.97% | 8,400 |
| Apr 6, 2026 | 120.00 | 120.20 | 105.00 | 113.00 | 113.00 | -5.83% | 110,400 |
| Apr 2, 2026 | 122.70 | 122.70 | 119.75 | 120.00 | 120.00 | -1.64% | 6,000 |
| Apr 1, 2026 | 121.70 | 122.00 | 121.05 | 122.00 | 122.00 | 3.48% | 6,000 |
| Mar 30, 2026 | 121.00 | 121.00 | 117.00 | 117.90 | 117.90 | -2.56% | 31,200 |
| Mar 27, 2026 | 118.35 | 125.00 | 117.20 | 121.00 | 121.00 | -0.94% | 26,400 |
| Mar 25, 2026 | 123.00 | 125.50 | 122.05 | 122.15 | 122.15 | 0.58% | 14,400 |
| Mar 24, 2026 | 123.10 | 127.00 | 120.25 | 121.45 | 121.45 | -0.53% | 12,000 |
| Mar 23, 2026 | 116.00 | 131.00 | 116.00 | 122.10 | 122.10 | -5.86% | 55,200 |
| Mar 20, 2026 | 129.60 | 130.00 | 129.50 | 129.70 | 129.70 | 0.54% | 25,200 |
| Mar 19, 2026 | 127.05 | 129.00 | 124.05 | 129.00 | 129.00 | -0.92% | 20,400 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.00 | 130.20 | 130.20 | -0.91% | 12,000 |
| Mar 17, 2026 | 136.00 | 136.00 | 128.50 | 131.40 | 131.40 | 4.33% | 19,200 |
| Mar 16, 2026 | 129.95 | 129.95 | 124.00 | 125.95 | 125.95 | -3.08% | 9,600 |
| Mar 13, 2026 | 126.05 | 130.00 | 124.00 | 129.95 | 129.95 | 3.13% | 33,600 |
| Mar 12, 2026 | 128.25 | 128.25 | 126.00 | 126.00 | 126.00 | -1.75% | 2,400 |
| Mar 11, 2026 | 128.00 | 128.50 | 128.00 | 128.25 | 128.25 | -1.57% | 3,600 |
| Mar 10, 2026 | 125.95 | 132.40 | 125.95 | 130.30 | 130.30 | 5.55% | 10,800 |
| Mar 9, 2026 | 113.00 | 128.00 | 113.00 | 123.45 | 123.45 | -4.97% | 32,400 |
| 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 |