Emmvee Photovoltaic Power Limited (BOM:544608)
India · Delayed Price · Currency is INR 317.85
+10.30 (3.35%)
At close: Jul 31, 2026
BOM:544608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 312.00 | 319.50 | 306.90 | 317.85 | 317.85 | 3.35% | 155,684 |
| Jul 30, 2026 | 315.05 | 319.10 | 306.30 | 307.55 | 307.55 | -2.98% | 222,851 |
| Jul 29, 2026 | 329.80 | 332.40 | 316.10 | 317.00 | 317.00 | -3.47% | 71,168 |
| Jul 28, 2026 | 332.85 | 334.40 | 327.35 | 328.40 | 328.40 | -1.59% | 110,080 |
| Jul 27, 2026 | 335.90 | 341.40 | 331.85 | 333.70 | 333.70 | 0.91% | 159,260 |
| Jul 24, 2026 | 318.95 | 332.00 | 314.30 | 330.70 | 330.70 | 3.46% | 92,799 |
| Jul 23, 2026 | 323.05 | 324.55 | 318.00 | 319.65 | 319.65 | -0.70% | 78,436 |
| Jul 22, 2026 | 328.80 | 328.90 | 315.25 | 321.90 | 321.90 | -1.63% | 106,069 |
| Jul 21, 2026 | 338.20 | 338.20 | 322.50 | 327.25 | 327.25 | -2.73% | 350,840 |
| Jul 20, 2026 | 340.40 | 344.00 | 334.55 | 336.45 | 336.45 | -2.44% | 156,211 |
| Jul 17, 2026 | 365.85 | 367.00 | 341.40 | 344.85 | 344.85 | -5.73% | 402,131 |
| Jul 16, 2026 | 356.30 | 371.45 | 348.50 | 365.80 | 365.80 | 8.32% | 895,148 |
| Jul 15, 2026 | 337.65 | 341.15 | 332.05 | 337.70 | 337.70 | 1.14% | 75,009 |
| Jul 14, 2026 | 335.85 | 346.90 | 333.00 | 333.90 | 333.90 | -1.61% | 243,975 |
| Jul 13, 2026 | 333.05 | 345.50 | 332.00 | 339.35 | 339.35 | 1.89% | 135,806 |
| Jul 10, 2026 | 338.00 | 338.00 | 331.80 | 333.05 | 333.05 | -0.15% | 46,267 |
| Jul 9, 2026 | 329.20 | 339.35 | 329.20 | 333.55 | 333.55 | 1.46% | 144,893 |
| Jul 8, 2026 | 325.60 | 336.50 | 325.00 | 328.75 | 328.75 | 0.26% | 212,033 |
| Jul 7, 2026 | 350.00 | 350.00 | 326.80 | 327.90 | 327.90 | -6.45% | 219,700 |
| Jul 6, 2026 | 359.70 | 359.70 | 342.45 | 350.50 | 350.50 | -2.29% | 137,141 |
| Jul 3, 2026 | 362.15 | 369.15 | 353.60 | 358.70 | 358.70 | -0.84% | 168,666 |
| Jul 2, 2026 | 353.00 | 367.65 | 345.00 | 361.75 | 361.75 | 2.78% | 558,185 |
| Jul 1, 2026 | 346.85 | 356.75 | 337.30 | 351.95 | 351.95 | 2.62% | 195,289 |
| Jun 30, 2026 | 335.25 | 344.90 | 330.90 | 342.95 | 342.95 | 3.20% | 122,845 |
| Jun 29, 2026 | 337.50 | 337.55 | 326.00 | 332.30 | 332.30 | -1.51% | 301,068 |
| Jun 25, 2026 | 341.85 | 344.00 | 335.05 | 337.40 | 337.40 | -0.18% | 123,870 |
| Jun 24, 2026 | 325.50 | 339.85 | 325.10 | 338.00 | 338.00 | 2.95% | 923,463 |
| Jun 23, 2026 | 326.55 | 338.00 | 325.00 | 328.30 | 328.30 | 0.71% | 396,394 |
| Jun 22, 2026 | 332.00 | 333.60 | 324.00 | 326.00 | 326.00 | -1.58% | 114,016 |
| Jun 19, 2026 | 332.00 | 339.00 | 329.10 | 331.25 | 331.25 | -0.76% | 322,775 |
| Jun 18, 2026 | 342.90 | 344.95 | 333.00 | 333.80 | 333.80 | -2.70% | 110,258 |
| Jun 17, 2026 | 333.55 | 345.30 | 333.55 | 343.05 | 343.05 | 1.95% | 448,690 |
| Jun 16, 2026 | 336.20 | 341.10 | 330.00 | 336.50 | 336.50 | -0.10% | 227,187 |
| Jun 15, 2026 | 353.95 | 353.95 | 333.20 | 336.85 | 336.85 | -1.98% | 385,149 |
| Jun 12, 2026 | 333.95 | 346.00 | 326.65 | 343.65 | 343.65 | 6.84% | 546,710 |
| Jun 11, 2026 | 325.45 | 333.10 | 320.25 | 321.65 | 321.65 | -2.55% | 118,708 |
| Jun 10, 2026 | 333.85 | 337.35 | 329.50 | 330.05 | 330.05 | -1.57% | 193,080 |
| Jun 9, 2026 | 337.20 | 343.40 | 326.65 | 335.30 | 335.30 | 1.64% | 222,401 |
| Jun 8, 2026 | 329.95 | 338.00 | 319.95 | 329.90 | 329.90 | -1.32% | 185,176 |
| Jun 5, 2026 | 329.85 | 337.10 | 325.50 | 334.30 | 334.30 | 1.56% | 205,935 |
| Jun 4, 2026 | 333.75 | 340.70 | 325.70 | 329.15 | 329.15 | 0.58% | 368,402 |
| Jun 3, 2026 | 311.05 | 329.90 | 311.05 | 327.25 | 327.25 | 5.21% | 754,512 |
| Jun 2, 2026 | 302.85 | 323.00 | 300.25 | 311.05 | 311.05 | 2.29% | 400,406 |
| Jun 1, 2026 | 332.20 | 333.15 | 302.15 | 304.10 | 304.10 | -6.43% | 301,675 |
| May 29, 2026 | 313.50 | 330.00 | 313.50 | 325.00 | 325.00 | 3.97% | 967,679 |
| May 27, 2026 | 296.80 | 315.00 | 296.45 | 312.60 | 312.60 | 5.82% | 433,383 |
| May 26, 2026 | 294.75 | 302.35 | 292.65 | 295.40 | 295.40 | 1.86% | 334,770 |
| May 25, 2026 | 269.20 | 290.45 | 265.00 | 290.00 | 290.00 | 9.83% | 447,508 |
| May 22, 2026 | 261.55 | 266.10 | 259.65 | 264.05 | 264.05 | 1.11% | 73,166 |
| May 21, 2026 | 263.50 | 265.00 | 253.45 | 261.15 | 261.15 | 0.27% | 820,680 |