Skip to main content
logo
Emmvee Photovoltaic Power Limited (BOM:544608)
India flag India · Delayed Price · Currency is INR
223.55
-4.30 (-1.89%)
At close: Mar 27, 2026

BOM:544608 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026222.90231.25220.00223.55223.55-1.89%112,785
Mar 25, 2026229.40236.00225.20227.85227.850.64%207,424
Mar 24, 2026223.65228.35215.65226.40226.403.62%151,048
Mar 23, 2026224.30226.00214.85218.50218.50-4.63%194,023
Mar 20, 2026232.50238.70225.50229.10229.10-1.04%165,110
Mar 19, 2026230.30240.75228.55231.50231.50-2.87%201,920
Mar 18, 2026216.25238.35216.25238.35238.359.99%210,628
Mar 17, 2026214.20219.65209.45216.70216.703.22%131,570
Mar 16, 2026202.65217.00198.45209.95209.954.90%134,413
Mar 13, 2026204.80209.55197.55200.15200.15-3.57%92,343
Mar 12, 2026203.15211.25197.70207.55207.550.46%95,518
Mar 11, 2026202.65213.80202.65206.60206.600.49%76,937
Mar 10, 2026196.70206.30195.35205.60205.606.53%65,919
Mar 9, 2026189.00194.90185.40193.00193.00-0.36%62,616
Mar 6, 2026192.00194.40190.00193.70193.700.05%28,309
Mar 5, 2026185.70194.40185.70193.60193.603.61%40,835
Mar 4, 2026181.20189.05179.95186.85186.850.43%100,009
Mar 2, 2026177.05191.60177.05186.05186.05-4.69%265,495
Feb 27, 2026192.45196.65189.60195.20195.201.43%39,067
Feb 26, 2026203.55207.00187.75192.45192.45-7.74%292,143
Feb 25, 2026210.05210.05202.95208.60208.60-2.11%182,128
Feb 24, 2026210.95215.00208.30213.10213.101.02%64,005
Feb 23, 2026217.95217.95210.00210.95210.950.31%46,725
Feb 20, 2026215.55220.00209.80210.30210.30-3.38%122,403
Feb 19, 2026216.40224.00215.00217.65217.650.72%72,233
Feb 18, 2026216.60229.20213.25216.10216.10-0.21%237,730
Feb 17, 2026205.30221.00202.30216.55216.554.64%201,263
Feb 16, 2026207.85209.45205.05206.95206.95-1.59%69,578
Feb 13, 2026208.10217.70204.40210.30210.301.47%123,170
Feb 12, 2026208.15209.00196.00207.25207.250.51%152,727
Feb 11, 2026207.20209.65203.00206.20206.201.10%68,514
Feb 10, 2026207.30209.40202.00203.95203.950.59%89,062
Feb 9, 2026202.25206.70202.10202.75202.750.22%45,184
Feb 6, 2026199.90204.40196.50202.30202.300.05%54,778
Feb 5, 2026206.25208.50201.25202.20202.20-2.93%30,391
Feb 4, 2026198.05209.95198.05208.30208.301.29%86,836
Feb 3, 2026203.45212.85200.40205.65205.656.28%204,779
Feb 2, 2026194.30194.95188.30193.50193.500.62%42,326
Feb 1, 2026195.00195.00180.65192.30192.300.23%117,577
Jan 30, 2026188.00195.00188.00191.85191.851.24%99,052
Jan 29, 2026191.05192.85186.70189.50189.50-0.76%118,107
Jan 28, 2026195.20197.95189.55190.95190.95-2.18%122,129
Jan 27, 2026198.50198.50189.05195.20195.20-1.54%120,303
Jan 23, 2026208.65208.65197.55198.25198.25-4.94%150,702
Jan 22, 2026193.40212.00193.40208.55208.556.76%310,428
Jan 21, 2026202.00203.45194.00195.35195.35-3.41%223,059
Jan 20, 2026212.20212.80200.05202.25202.25-4.49%499,561
Jan 19, 2026215.05215.05207.90211.75211.75-1.65%111,338
Jan 16, 2026225.80229.00210.95215.30215.30-1.49%684,218
Jan 14, 2026212.70220.75212.70218.55218.552.85%316,462