Skip to main content
logo
Emmvee Photovoltaic Power Limited (BOM:544608)
India flag India · Delayed Price · Currency is INR
331.25
-2.55 (-0.76%)
At close: Jun 19, 2026

BOM:544608 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026332.00333.60324.00326.00326.00-1.58%114,016
Jun 19, 2026332.00339.00329.10331.25331.25-0.76%322,775
Jun 18, 2026342.90344.95333.00333.80333.80-2.70%110,258
Jun 17, 2026333.55345.30333.55343.05343.051.95%448,690
Jun 16, 2026336.20341.10330.00336.50336.50-0.10%227,187
Jun 15, 2026353.95353.95333.20336.85336.85-1.98%385,149
Jun 12, 2026333.95346.00326.65343.65343.656.84%546,710
Jun 11, 2026325.45333.10320.25321.65321.65-2.55%118,708
Jun 10, 2026333.85337.35329.50330.05330.05-1.57%193,080
Jun 9, 2026337.20343.40326.65335.30335.301.64%222,401
Jun 8, 2026329.95338.00319.95329.90329.90-1.32%185,176
Jun 5, 2026329.85337.10325.50334.30334.301.56%205,935
Jun 4, 2026333.75340.70325.70329.15329.150.58%368,402
Jun 3, 2026311.05329.90311.05327.25327.255.21%754,512
Jun 2, 2026302.85323.00300.25311.05311.052.29%400,406
Jun 1, 2026332.20333.15302.15304.10304.10-6.43%301,675
May 29, 2026313.50330.00313.50325.00325.003.97%967,679
May 27, 2026296.80315.00296.45312.60312.605.82%433,383
May 26, 2026294.75302.35292.65295.40295.401.86%334,770
May 25, 2026269.20290.45265.00290.00290.009.83%447,508
May 22, 2026261.55266.10259.65264.05264.051.11%73,166
May 21, 2026263.50265.00253.45261.15261.150.27%820,680
May 20, 2026259.45267.00257.15260.45260.45-0.02%287,342
May 19, 2026253.20263.35253.20260.50260.503.19%208,935
May 18, 2026255.80261.10247.20252.45252.45-2.09%236,763
May 15, 2026258.15264.00256.00257.85257.85-0.46%166,559
May 14, 2026264.70264.70254.25259.05259.05-1.24%143,501
May 13, 2026262.85267.70260.35262.30262.30-0.70%130,666
May 12, 2026276.65281.90263.00264.15264.15-4.52%430,960
May 11, 2026266.65284.50266.65276.65276.653.15%929,223
May 8, 2026262.90272.55261.05268.20268.201.23%523,190
May 7, 2026264.95267.65259.15264.95264.951.71%157,906
May 6, 2026263.30264.95255.55260.50260.50-0.19%384,776
May 5, 2026265.75270.00259.75261.00261.00-2.34%223,369
May 4, 2026267.65271.00256.75267.25267.251.87%368,789
Apr 30, 2026289.05294.80261.85262.35262.35-9.81%933,004
Apr 29, 2026286.35299.45286.35290.90290.906.85%1,105,112
Apr 28, 2026267.40276.25264.70272.25272.253.20%334,221
Apr 27, 2026262.60272.00261.10263.80263.803.07%224,914
Apr 24, 2026275.70275.70251.15255.95255.95-6.66%612,630
Apr 23, 2026265.95287.95265.90274.20274.203.55%953,252
Apr 22, 2026260.60272.55260.60264.80264.801.32%290,096
Apr 21, 2026262.80272.00259.45261.35261.350.13%91,113
Apr 20, 2026267.55273.55259.05261.00261.00-1.71%387,968
Apr 17, 2026264.15269.35258.50265.55265.552.49%177,200
Apr 16, 2026262.10269.20255.40259.10259.100.92%437,031
Apr 15, 2026244.80261.95241.80256.75256.757.81%301,616
Apr 13, 2026227.75244.90226.15238.15238.152.85%192,755
Apr 10, 2026224.65242.50224.65231.55231.553.00%501,744
Apr 9, 2026225.10227.65220.85224.80224.800.54%83,934