Emmvee Photovoltaic Power Limited (BOM:544608)
India · Delayed Price · Currency is INR 261.35
+0.35 (0.13%)
At close: Apr 21, 2026
BOM:544608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 262.80 | 272.00 | 259.45 | 261.35 | 261.35 | 0.13% | 91,113 |
| Apr 20, 2026 | 267.55 | 273.55 | 259.05 | 261.00 | 261.00 | -1.71% | 387,968 |
| Apr 17, 2026 | 264.15 | 269.35 | 258.50 | 265.55 | 265.55 | 2.49% | 177,200 |
| Apr 16, 2026 | 262.10 | 269.20 | 255.40 | 259.10 | 259.10 | 0.92% | 437,031 |
| Apr 15, 2026 | 244.80 | 261.95 | 241.80 | 256.75 | 256.75 | 7.81% | 301,616 |
| Apr 13, 2026 | 227.75 | 244.90 | 226.15 | 238.15 | 238.15 | 2.85% | 192,755 |
| Apr 10, 2026 | 224.65 | 242.50 | 224.65 | 231.55 | 231.55 | 3.00% | 501,744 |
| Apr 9, 2026 | 225.10 | 227.65 | 220.85 | 224.80 | 224.80 | 0.54% | 83,934 |
| Apr 8, 2026 | 239.80 | 239.80 | 222.20 | 223.60 | 223.60 | -2.87% | 128,995 |
| Apr 7, 2026 | 220.45 | 232.50 | 218.80 | 230.20 | 230.20 | 2.86% | 152,832 |
| Apr 6, 2026 | 219.35 | 225.00 | 215.25 | 223.80 | 223.80 | 2.99% | 63,401 |
| Apr 2, 2026 | 215.55 | 218.40 | 210.05 | 217.30 | 217.30 | -0.82% | 101,271 |
| Apr 1, 2026 | 224.10 | 228.50 | 215.80 | 219.10 | 219.10 | 1.15% | 304,242 |
| Mar 30, 2026 | 220.50 | 222.40 | 212.80 | 216.60 | 216.60 | -3.11% | 120,188 |
| Mar 27, 2026 | 222.90 | 231.25 | 220.00 | 223.55 | 223.55 | -1.89% | 112,785 |
| Mar 25, 2026 | 229.40 | 236.00 | 225.20 | 227.85 | 227.85 | 0.64% | 207,424 |
| Mar 24, 2026 | 223.65 | 228.35 | 215.65 | 226.40 | 226.40 | 3.62% | 151,048 |
| Mar 23, 2026 | 224.30 | 226.00 | 214.85 | 218.50 | 218.50 | -4.63% | 194,023 |
| Mar 20, 2026 | 232.50 | 238.70 | 225.50 | 229.10 | 229.10 | -1.04% | 165,110 |
| Mar 19, 2026 | 230.30 | 240.75 | 228.55 | 231.50 | 231.50 | -2.87% | 201,920 |
| Mar 18, 2026 | 216.25 | 238.35 | 216.25 | 238.35 | 238.35 | 9.99% | 210,628 |
| Mar 17, 2026 | 214.20 | 219.65 | 209.45 | 216.70 | 216.70 | 3.22% | 131,570 |
| Mar 16, 2026 | 202.65 | 217.00 | 198.45 | 209.95 | 209.95 | 4.90% | 134,413 |
| Mar 13, 2026 | 204.80 | 209.55 | 197.55 | 200.15 | 200.15 | -3.57% | 92,343 |
| Mar 12, 2026 | 203.15 | 211.25 | 197.70 | 207.55 | 207.55 | 0.46% | 95,518 |
| Mar 11, 2026 | 202.65 | 213.80 | 202.65 | 206.60 | 206.60 | 0.49% | 76,937 |
| Mar 10, 2026 | 196.70 | 206.30 | 195.35 | 205.60 | 205.60 | 6.53% | 65,919 |
| Mar 9, 2026 | 189.00 | 194.90 | 185.40 | 193.00 | 193.00 | -0.36% | 62,616 |
| Mar 6, 2026 | 192.00 | 194.40 | 190.00 | 193.70 | 193.70 | 0.05% | 28,309 |
| Mar 5, 2026 | 185.70 | 194.40 | 185.70 | 193.60 | 193.60 | 3.61% | 40,835 |
| Mar 4, 2026 | 181.20 | 189.05 | 179.95 | 186.85 | 186.85 | 0.43% | 100,009 |
| Mar 2, 2026 | 177.05 | 191.60 | 177.05 | 186.05 | 186.05 | -4.69% | 265,495 |
| Feb 27, 2026 | 192.45 | 196.65 | 189.60 | 195.20 | 195.20 | 1.43% | 39,067 |
| Feb 26, 2026 | 203.55 | 207.00 | 187.75 | 192.45 | 192.45 | -7.74% | 292,143 |
| Feb 25, 2026 | 210.05 | 210.05 | 202.95 | 208.60 | 208.60 | -2.11% | 182,128 |
| Feb 24, 2026 | 210.95 | 215.00 | 208.30 | 213.10 | 213.10 | 1.02% | 64,005 |
| Feb 23, 2026 | 217.95 | 217.95 | 210.00 | 210.95 | 210.95 | 0.31% | 46,725 |
| Feb 20, 2026 | 215.55 | 220.00 | 209.80 | 210.30 | 210.30 | -3.38% | 122,403 |
| Feb 19, 2026 | 216.40 | 224.00 | 215.00 | 217.65 | 217.65 | 0.72% | 72,233 |
| Feb 18, 2026 | 216.60 | 229.20 | 213.25 | 216.10 | 216.10 | -0.21% | 237,730 |
| Feb 17, 2026 | 205.30 | 221.00 | 202.30 | 216.55 | 216.55 | 4.64% | 201,263 |
| Feb 16, 2026 | 207.85 | 209.45 | 205.05 | 206.95 | 206.95 | -1.59% | 69,578 |
| Feb 13, 2026 | 208.10 | 217.70 | 204.40 | 210.30 | 210.30 | 1.47% | 123,170 |
| Feb 12, 2026 | 208.15 | 209.00 | 196.00 | 207.25 | 207.25 | 0.51% | 152,727 |
| Feb 11, 2026 | 207.20 | 209.65 | 203.00 | 206.20 | 206.20 | 1.10% | 68,514 |
| Feb 10, 2026 | 207.30 | 209.40 | 202.00 | 203.95 | 203.95 | 0.59% | 89,062 |
| Feb 9, 2026 | 202.25 | 206.70 | 202.10 | 202.75 | 202.75 | 0.22% | 45,184 |
| Feb 6, 2026 | 199.90 | 204.40 | 196.50 | 202.30 | 202.30 | 0.05% | 54,778 |
| Feb 5, 2026 | 206.25 | 208.50 | 201.25 | 202.20 | 202.20 | -2.93% | 30,391 |
| Feb 4, 2026 | 198.05 | 209.95 | 198.05 | 208.30 | 208.30 | 1.29% | 86,836 |