Emmvee Photovoltaic Power Limited (BOM:544608)
India · Delayed Price · Currency is INR 202.25
-9.50 (-4.49%)
At close: Jan 20, 2026
Emmvee Photovoltaic Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 208.65 | 208.65 | 197.55 | 198.25 | 198.25 | -4.94% | 150,702 |
| Jan 22, 2026 | 193.40 | 212.00 | 193.40 | 208.55 | 208.55 | 6.76% | 310,428 |
| Jan 21, 2026 | 202.00 | 203.45 | 194.00 | 195.35 | 195.35 | -3.41% | 223,059 |
| Jan 20, 2026 | 212.20 | 212.80 | 200.05 | 202.25 | 202.25 | -4.49% | 499,561 |
| Jan 19, 2026 | 215.05 | 215.05 | 207.90 | 211.75 | 211.75 | -1.65% | 111,338 |
| Jan 16, 2026 | 225.80 | 229.00 | 210.95 | 215.30 | 215.30 | -1.49% | 684,218 |
| Jan 14, 2026 | 212.70 | 220.75 | 212.70 | 218.55 | 218.55 | 2.85% | 316,462 |
| Jan 13, 2026 | 212.50 | 218.80 | 207.60 | 212.50 | 212.50 | 1.14% | 216,234 |
| Jan 12, 2026 | 209.10 | 215.55 | 204.35 | 210.10 | 210.10 | 0.94% | 304,669 |
| Jan 9, 2026 | 201.85 | 217.70 | 198.85 | 208.15 | 208.15 | 3.10% | 969,063 |
| Jan 8, 2026 | 217.65 | 223.65 | 197.35 | 201.90 | 201.90 | -7.19% | 555,717 |
| Jan 7, 2026 | 200.30 | 220.00 | 200.10 | 217.55 | 217.55 | 8.72% | 767,333 |
| Jan 6, 2026 | 198.30 | 203.30 | 192.50 | 200.10 | 200.10 | 8.25% | 630,468 |
| Jan 5, 2026 | 186.75 | 186.75 | 181.50 | 184.85 | 184.85 | -1.57% | 95,254 |
| Jan 2, 2026 | 187.40 | 188.70 | 181.60 | 187.80 | 187.80 | -0.48% | 47,759 |
| Jan 1, 2026 | 192.00 | 192.25 | 188.10 | 188.70 | 188.70 | -1.87% | 25,792 |
| Dec 31, 2025 | 184.20 | 193.30 | 184.20 | 192.30 | 192.30 | 3.89% | 77,758 |
| Dec 30, 2025 | 181.45 | 186.35 | 177.00 | 185.10 | 185.10 | 1.15% | 88,352 |
| Dec 29, 2025 | 183.80 | 184.75 | 176.85 | 183.00 | 183.00 | -0.52% | 69,571 |
| Dec 26, 2025 | 186.35 | 186.85 | 183.00 | 183.95 | 183.95 | -2.08% | 47,494 |
| Dec 24, 2025 | 184.00 | 191.10 | 182.90 | 187.85 | 187.85 | 1.68% | 116,838 |
| Dec 23, 2025 | 188.15 | 188.15 | 183.90 | 184.75 | 184.75 | -1.94% | 85,150 |
| Dec 22, 2025 | 189.80 | 196.05 | 185.60 | 188.40 | 188.40 | 1.92% | 135,098 |
| Dec 19, 2025 | 173.30 | 186.00 | 171.55 | 184.85 | 184.85 | 6.85% | 420,118 |
| Dec 18, 2025 | 175.15 | 177.85 | 171.50 | 173.00 | 173.00 | -2.73% | 462,862 |
| Dec 17, 2025 | 183.65 | 186.45 | 176.45 | 177.85 | 177.85 | -4.51% | 384,494 |
| Dec 16, 2025 | 189.30 | 194.10 | 184.40 | 186.25 | 186.25 | -1.61% | 339,776 |
| Dec 15, 2025 | 193.00 | 193.00 | 184.95 | 189.30 | 189.30 | -2.45% | 254,985 |
| Dec 12, 2025 | 202.15 | 202.15 | 190.90 | 194.05 | 194.05 | -2.97% | 249,032 |
| Dec 11, 2025 | 200.50 | 201.90 | 190.70 | 200.00 | 200.00 | -0.12% | 212,593 |
| Dec 10, 2025 | 202.50 | 202.65 | 198.45 | 200.25 | 200.25 | -0.79% | 231,383 |
| Dec 9, 2025 | 204.90 | 205.65 | 194.45 | 201.85 | 201.85 | -0.37% | 217,795 |
| Dec 8, 2025 | 212.80 | 214.80 | 197.40 | 202.60 | 202.60 | -4.70% | 738,527 |
| Dec 5, 2025 | 221.15 | 223.15 | 210.30 | 212.60 | 212.60 | -3.43% | 451,927 |
| Dec 4, 2025 | 239.85 | 239.85 | 218.30 | 220.15 | 220.15 | -9.20% | 684,616 |
| Dec 3, 2025 | 241.80 | 248.35 | 229.00 | 242.45 | 242.45 | 1.17% | 1,532,732 |
| Dec 2, 2025 | 230.00 | 240.50 | 225.40 | 239.65 | 239.65 | 9.60% | 2,676,825 |
| Dec 1, 2025 | 220.40 | 223.40 | 215.50 | 218.65 | 218.65 | 0.62% | 220,932 |
| Nov 28, 2025 | 215.05 | 223.80 | 213.50 | 217.30 | 217.30 | 2.21% | 272,613 |
| Nov 27, 2025 | 213.00 | 214.50 | 209.55 | 212.60 | 212.60 | 0.85% | 212,731 |
| Nov 26, 2025 | 214.25 | 220.00 | 209.90 | 210.80 | 210.80 | -1.70% | 385,608 |
| Nov 25, 2025 | 214.25 | 219.00 | 208.60 | 214.45 | 214.45 | -1.88% | 304,135 |
| Nov 24, 2025 | 228.30 | 230.00 | 214.00 | 218.55 | 218.55 | -6.12% | 400,854 |
| Nov 21, 2025 | 228.75 | 239.00 | 224.85 | 232.80 | 232.80 | 0.04% | 551,647 |
| Nov 20, 2025 | 236.00 | 237.50 | 221.85 | 232.70 | 232.70 | -1.50% | 514,652 |
| Nov 19, 2025 | 220.05 | 240.95 | 220.05 | 236.25 | 236.25 | 7.85% | 2,477,453 |