Emmforce Autotech Limited (BOM:544166)
India · Delayed Price · Currency is INR 116.15
-6.35 (-5.18%)
At close: May 26, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 119.00 | 121.00 | 115.55 | 118.40 | 118.40 | 0.04% | 13,200 |
| May 12, 2026 | 118.10 | 121.10 | 118.00 | 118.35 | 118.35 | -5.43% | 15,600 |
| May 11, 2026 | 125.90 | 125.90 | 125.15 | 125.15 | 125.15 | -4.14% | 2,400 |
| May 8, 2026 | 128.50 | 132.75 | 128.50 | 130.55 | 130.55 | 1.60% | 19,200 |
| May 7, 2026 | 119.40 | 132.00 | 119.40 | 128.50 | 128.50 | 10.78% | 48,000 |
| May 6, 2026 | 116.00 | 116.00 | 115.25 | 116.00 | 116.00 | - | 6,000 |
| May 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.78% | 4,800 |
| May 4, 2026 | 116.95 | 116.95 | 114.30 | 115.10 | 115.10 | -0.99% | 14,400 |
| Apr 30, 2026 | 118.20 | 118.60 | 115.00 | 116.25 | 116.25 | 0.30% | 10,800 |
| Apr 29, 2026 | 113.70 | 118.45 | 113.70 | 115.90 | 115.90 | -0.17% | 27,600 |
| Apr 28, 2026 | 115.40 | 118.05 | 115.40 | 116.10 | 116.10 | 0.35% | 12,000 |
| Apr 27, 2026 | 115.90 | 116.00 | 115.00 | 115.70 | 115.70 | 0.48% | 19,200 |
| Apr 24, 2026 | 116.00 | 116.50 | 114.30 | 115.15 | 115.15 | -2.00% | 20,400 |
| Apr 23, 2026 | 115.00 | 118.40 | 115.00 | 117.50 | 117.50 | 1.82% | 13,200 |
| Apr 22, 2026 | 119.20 | 119.20 | 113.30 | 115.40 | 115.40 | -5.06% | 91,200 |
| Apr 21, 2026 | 120.00 | 122.90 | 118.80 | 121.55 | 121.55 | 2.31% | 19,200 |
| Apr 20, 2026 | 120.00 | 122.75 | 118.00 | 118.80 | 118.80 | -1.16% | 27,600 |
| Apr 17, 2026 | 119.00 | 120.50 | 117.85 | 120.20 | 120.20 | 1.69% | 9,600 |
| 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 |