Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 175.65
-3.05 (-1.71%)
At close: Nov 9, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 177.00 | 182.00 | 174.15 | 175.65 | 175.65 | -1.71% | 52,800 |
| Nov 6, 2026 | 185.05 | 185.05 | 170.55 | 178.70 | 178.70 | -5.67% | 39,600 |
| Nov 5, 2026 | 186.00 | 189.45 | 185.00 | 189.45 | 189.45 | 1.85% | 10,800 |
| Nov 3, 2026 | 187.05 | 187.05 | 185.00 | 186.00 | 186.00 | -2.11% | 4,800 |
| Nov 2, 2026 | 178.00 | 190.00 | 177.00 | 190.00 | 190.00 | 5.47% | 27,600 |
| Oct 30, 2026 | 180.10 | 180.15 | 179.00 | 180.15 | 180.15 | -2.09% | 4,800 |
| Oct 29, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | 24,000 |
| Oct 28, 2026 | 184.95 | 186.00 | 179.00 | 179.00 | 179.00 | 0.28% | 36,000 |
| Oct 27, 2026 | 177.00 | 181.70 | 177.00 | 178.50 | 178.50 | -2.94% | 9,600 |
| Oct 26, 2026 | 177.00 | 183.90 | 177.00 | 183.90 | 183.90 | 3.96% | 6,000 |
| Oct 23, 2026 | 173.10 | 176.90 | 172.00 | 176.90 | 176.90 | -1.72% | 14,400 |
| Oct 22, 2026 | 182.00 | 186.00 | 178.30 | 180.00 | 180.00 | -2.76% | 9,600 |
| Oct 21, 2026 | 180.95 | 185.10 | 180.95 | 185.10 | 185.10 | -3.84% | 2,400 |
| Oct 19, 2026 | 190.00 | 192.50 | 187.00 | 192.50 | 192.50 | -1.64% | 13,200 |
| Oct 16, 2026 | 192.00 | 195.75 | 192.00 | 195.70 | 195.70 | 0.36% | 6,000 |
| Oct 15, 2026 | 183.95 | 198.95 | 183.95 | 195.00 | 195.00 | 6.56% | 33,600 |
| Oct 14, 2026 | 187.00 | 187.95 | 181.50 | 183.00 | 183.00 | 1.55% | 19,200 |
| Oct 13, 2026 | 186.05 | 186.05 | 180.00 | 180.20 | 180.20 | -5.16% | 16,800 |
| Oct 12, 2026 | 199.95 | 200.00 | 185.05 | 190.00 | 190.00 | -1.53% | 19,200 |
| Oct 9, 2026 | 180.00 | 192.95 | 178.60 | 192.95 | 192.95 | 4.98% | 22,800 |
| Oct 8, 2026 | 180.00 | 185.00 | 180.00 | 183.80 | 183.80 | 1.27% | 9,600 |
| Oct 7, 2026 | 179.90 | 181.50 | 179.85 | 181.50 | 181.50 | 0.83% | 10,800 |
| Oct 6, 2026 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | -1.10% | 3,600 |
| Oct 5, 2026 | 174.10 | 183.90 | 173.65 | 182.00 | 182.00 | -0.36% | 22,800 |
| Oct 1, 2026 | 185.00 | 189.80 | 182.40 | 182.65 | 182.65 | -4.87% | 38,400 |
| Sep 30, 2026 | 199.00 | 203.90 | 192.00 | 192.00 | 192.00 | -3.81% | 15,600 |
| Sep 29, 2026 | 199.00 | 199.60 | 184.50 | 199.60 | 199.60 | 5.00% | 93,600 |
| Sep 28, 2026 | 186.00 | 190.10 | 185.00 | 190.10 | 190.10 | 5.00% | 25,200 |
| Sep 25, 2026 | 180.15 | 181.05 | 180.15 | 181.05 | 181.05 | -2.14% | 2,400 |
| Sep 24, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 6,000 |
| Sep 23, 2026 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 0.54% | 8,400 |
| Sep 22, 2026 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.39% | 6,000 |
| Sep 21, 2026 | 197.95 | 199.50 | 186.60 | 186.60 | 186.60 | -1.79% | 13,200 |
| Sep 18, 2026 | 188.40 | 192.45 | 188.40 | 190.00 | 190.00 | 3.66% | 13,200 |
| Sep 17, 2026 | 188.35 | 191.70 | 183.30 | 183.30 | 183.30 | 0.38% | 16,800 |
| Sep 16, 2026 | 175.00 | 182.70 | 172.05 | 182.60 | 182.60 | 4.94% | 36,000 |
| Sep 15, 2026 | 183.95 | 183.95 | 172.85 | 174.00 | 174.00 | -3.87% | 8,400 |
| Sep 11, 2026 | 176.50 | 181.00 | 175.50 | 181.00 | 181.00 | 0.36% | 14,400 |
| Sep 10, 2026 | 180.40 | 180.40 | 180.35 | 180.35 | 180.35 | -1.26% | 2,400 |
| Sep 9, 2026 | 185.75 | 185.75 | 180.15 | 182.65 | 182.65 | 1.39% | 20,400 |
| Sep 8, 2026 | 186.85 | 186.85 | 180.10 | 180.15 | 180.15 | -1.56% | 10,800 |
| Sep 7, 2026 | 182.95 | 183.00 | 182.95 | 183.00 | 183.00 | 2.21% | 2,400 |
| 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 |