Emmvee Photovoltaic Power Limited (BOM:544608)
India · Delayed Price · Currency is INR 305.65
+9.15 (3.09%)
At close: Oct 7, 2026
BOM:544608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 293.05 | 311.10 | 292.50 | 305.65 | 305.65 | 3.09% | 255,785 |
| Oct 6, 2026 | 296.65 | 299.30 | 293.30 | 296.50 | 296.50 | 0.08% | 98,318 |
| Oct 5, 2026 | 308.00 | 308.95 | 290.50 | 296.25 | 296.25 | -3.25% | 370,379 |
| Oct 1, 2026 | 314.55 | 317.40 | 300.75 | 306.20 | 306.20 | -3.09% | 261,046 |
| Sep 30, 2026 | 314.35 | 318.90 | 313.20 | 315.95 | 315.95 | 0.51% | 50,501 |
| Sep 29, 2026 | 314.75 | 319.00 | 312.45 | 314.35 | 314.35 | -0.38% | 120,384 |
| Sep 28, 2026 | 320.75 | 322.45 | 314.60 | 315.55 | 315.55 | -2.03% | 116,091 |
| Sep 25, 2026 | 318.35 | 323.20 | 310.80 | 322.10 | 322.10 | 1.40% | 212,089 |
| Sep 24, 2026 | 331.20 | 331.20 | 316.40 | 317.65 | 317.65 | -4.47% | 163,353 |
| Sep 23, 2026 | 341.20 | 341.20 | 327.15 | 332.50 | 332.50 | -2.09% | 261,795 |
| Sep 22, 2026 | 341.10 | 346.65 | 338.30 | 339.60 | 339.60 | -0.31% | 216,672 |
| Sep 21, 2026 | 330.50 | 355.00 | 330.40 | 340.65 | 340.65 | 3.89% | 503,272 |
| Sep 18, 2026 | 329.00 | 333.25 | 326.35 | 327.90 | 327.90 | 1.11% | 46,756 |
| Sep 17, 2026 | 324.00 | 326.45 | 316.55 | 325.30 | 324.30 | 1.12% | 134,536 |
| Sep 16, 2026 | 323.15 | 331.05 | 319.15 | 321.70 | 320.71 | -2.13% | 267,713 |
| Sep 15, 2026 | 345.55 | 349.95 | 322.50 | 328.70 | 327.69 | -5.03% | 442,321 |
| Sep 11, 2026 | 343.00 | 348.00 | 333.00 | 346.10 | 345.04 | 0.98% | 482,364 |
| Sep 10, 2026 | 328.55 | 344.65 | 328.55 | 342.75 | 341.70 | 4.12% | 545,422 |
| Sep 9, 2026 | 331.20 | 337.90 | 328.20 | 329.20 | 328.19 | -0.60% | 107,233 |
| Sep 8, 2026 | 324.75 | 332.65 | 323.55 | 331.20 | 330.18 | 1.83% | 163,478 |
| Sep 7, 2026 | 324.85 | 334.55 | 320.25 | 325.25 | 324.25 | 0.05% | 100,166 |
| Sep 4, 2026 | 327.90 | 330.55 | 322.30 | 325.10 | 324.10 | -0.32% | 64,165 |
| Sep 3, 2026 | 325.20 | 328.35 | 324.05 | 326.15 | 325.15 | 0.32% | 116,776 |
| Sep 2, 2026 | 318.10 | 327.50 | 316.15 | 325.10 | 324.10 | 1.82% | 137,750 |
| Sep 1, 2026 | 319.40 | 322.95 | 317.50 | 319.30 | 318.32 | -0.72% | 31,941 |
| Aug 31, 2026 | 324.50 | 325.45 | 318.50 | 321.60 | 320.61 | -0.73% | 81,641 |
| Aug 28, 2026 | 326.20 | 329.75 | 322.80 | 323.95 | 322.95 | -1.07% | 91,652 |
| Aug 27, 2026 | 330.80 | 337.90 | 326.00 | 327.45 | 326.44 | -1.68% | 143,835 |
| Aug 26, 2026 | 336.85 | 337.80 | 331.45 | 333.05 | 332.03 | -0.25% | 136,070 |
| Aug 25, 2026 | 322.75 | 334.75 | 322.10 | 333.90 | 332.87 | 2.69% | 77,255 |
| Aug 24, 2026 | 324.00 | 327.40 | 321.45 | 325.15 | 324.15 | 0.29% | 111,383 |
| Aug 21, 2026 | 326.85 | 327.95 | 322.80 | 324.20 | 323.20 | -0.37% | 64,808 |
| Aug 20, 2026 | 325.05 | 339.30 | 324.30 | 325.40 | 324.40 | 2.67% | 632,344 |
| Aug 19, 2026 | 315.55 | 321.55 | 314.35 | 316.95 | 315.98 | -0.25% | 118,325 |
| Aug 18, 2026 | 320.25 | 325.00 | 316.50 | 317.75 | 316.77 | -0.77% | 38,499 |
| Aug 17, 2026 | 321.70 | 326.50 | 318.00 | 320.20 | 319.22 | -0.45% | 119,302 |
| Aug 14, 2026 | 330.30 | 330.30 | 316.70 | 321.65 | 320.66 | -0.59% | 38,754 |
| Aug 13, 2026 | 315.15 | 326.00 | 315.15 | 323.55 | 322.56 | 2.00% | 119,693 |
| Aug 12, 2026 | 321.65 | 321.65 | 312.90 | 317.20 | 316.22 | -0.47% | 127,662 |
| Aug 11, 2026 | 325.70 | 325.70 | 317.30 | 318.70 | 317.72 | -1.51% | 53,229 |
| Aug 10, 2026 | 320.75 | 334.65 | 320.75 | 323.60 | 322.61 | 1.43% | 327,105 |
| Aug 7, 2026 | 325.55 | 327.05 | 316.65 | 319.05 | 318.07 | -2.74% | 58,612 |
| Aug 6, 2026 | 327.25 | 333.10 | 322.85 | 328.05 | 327.04 | 1.00% | 139,927 |
| Aug 5, 2026 | 327.90 | 329.00 | 323.60 | 324.80 | 323.80 | 0.42% | 22,181 |
| Aug 4, 2026 | 318.00 | 325.00 | 317.45 | 323.45 | 322.46 | 1.39% | 67,349 |
| Aug 3, 2026 | 319.45 | 323.00 | 314.15 | 319.00 | 318.02 | 0.36% | 124,957 |
| Jul 31, 2026 | 312.00 | 319.50 | 306.90 | 317.85 | 316.87 | 3.35% | 155,684 |
| Jul 30, 2026 | 315.05 | 319.10 | 306.30 | 307.55 | 306.60 | -2.98% | 222,859 |
| Jul 29, 2026 | 329.80 | 332.40 | 316.10 | 317.00 | 316.03 | -3.47% | 71,168 |
| Jul 28, 2026 | 332.85 | 334.40 | 327.35 | 328.40 | 327.39 | -1.59% | 110,080 |