Emiac Technologies Limited (BOM:544747)
India · Delayed Price · Currency is INR 96.70
0.00 (0.00%)
At close: Jul 29, 2026
Emiac Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 97.00 | 97.00 | 96.70 | 96.70 | 96.70 | - | 13,200 |
| Jul 28, 2026 | 97.90 | 97.90 | 93.00 | 96.70 | 96.70 | 2.11% | 4,800 |
| Jul 24, 2026 | 93.10 | 95.00 | 93.10 | 94.70 | 94.70 | 1.77% | 27,600 |
| Jul 23, 2026 | 94.00 | 94.00 | 93.05 | 93.05 | 93.05 | -0.69% | 25,200 |
| Jul 22, 2026 | 97.00 | 97.00 | 93.70 | 93.70 | 93.70 | -4.39% | 8,400 |
| Jul 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.01% | 1,200 |
| Jul 20, 2026 | 95.90 | 102.50 | 95.70 | 97.99 | 97.99 | 3.42% | 652,800 |
| Jul 16, 2026 | 94.00 | 94.90 | 91.00 | 94.75 | 94.75 | 1.52% | 79,200 |
| Jul 15, 2026 | 94.05 | 96.50 | 93.00 | 93.33 | 93.33 | -3.28% | 64,800 |
| Jul 14, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | - | 62,400 |
| Jul 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 3.16% | 12,000 |
| Jul 10, 2026 | 94.00 | 95.00 | 93.00 | 93.54 | 93.54 | 0.57% | 40,800 |
| Jul 9, 2026 | 97.00 | 97.00 | 93.01 | 93.01 | 93.01 | -3.52% | 6,000 |
| Jul 8, 2026 | 99.70 | 99.70 | 96.00 | 96.40 | 96.40 | -1.13% | 26,400 |
| Jul 6, 2026 | 97.02 | 99.00 | 96.10 | 97.50 | 97.50 | 1.55% | 76,800 |
| Jul 3, 2026 | 97.01 | 97.01 | 96.01 | 96.01 | 96.01 | -1.06% | 2,400 |
| Jul 2, 2026 | 98.07 | 98.07 | 97.04 | 97.04 | 97.04 | -0.98% | 3,600 |
| Jul 1, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -0.94% | 6,000 |
| Jun 30, 2026 | 100.01 | 100.01 | 98.93 | 98.93 | 98.93 | 0.95% | 2,400 |
| Jun 29, 2026 | 100.03 | 100.03 | 98.00 | 98.00 | 98.00 | -1.06% | 3,600 |
| Jun 25, 2026 | 101.90 | 101.90 | 99.05 | 99.05 | 99.05 | -0.96% | 15,600 |
| Jun 24, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | -2.19% | 1,200 |
| Jun 23, 2026 | 102.00 | 102.50 | 102.00 | 102.25 | 102.25 | -0.62% | 40,800 |
| Jun 22, 2026 | 99.80 | 105.00 | 99.80 | 102.89 | 102.89 | 2.60% | 24,000 |
| Jun 19, 2026 | 98.00 | 100.75 | 98.00 | 100.28 | 100.28 | 4.39% | 24,000 |
| Jun 18, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -2.15% | 1,200 |
| Jun 17, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 2.21% | 1,200 |
| Jun 16, 2026 | 96.68 | 96.95 | 95.50 | 96.05 | 96.05 | -0.98% | 7,200 |
| Jun 15, 2026 | 98.99 | 98.99 | 97.00 | 97.00 | 97.00 | -0.87% | 25,200 |
| Jun 12, 2026 | 100.00 | 101.45 | 96.90 | 97.85 | 97.85 | -1.06% | 16,800 |
| Jun 11, 2026 | 98.71 | 98.99 | 97.99 | 98.90 | 98.90 | 1.96% | 4,800 |
| Jun 10, 2026 | 99.97 | 99.97 | 97.00 | 97.00 | 97.00 | -1.52% | 3,600 |
| Jun 9, 2026 | 99.97 | 100.00 | 97.00 | 98.50 | 98.50 | -1.50% | 4,800 |
| Jun 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.89% | 1,200 |
| Jun 5, 2026 | 100.00 | 101.80 | 100.00 | 100.90 | 100.90 | 0.65% | 2,400 |
| Jun 4, 2026 | 100.00 | 101.99 | 98.94 | 100.25 | 100.25 | 0.25% | 22,800 |
| Jun 3, 2026 | 92.20 | 102.50 | 92.20 | 100.00 | 100.00 | 8.46% | 21,600 |
| Jun 2, 2026 | 93.01 | 93.01 | 92.00 | 92.20 | 92.20 | -2.43% | 16,800 |
| Jun 1, 2026 | 92.20 | 95.00 | 92.20 | 94.50 | 94.50 | 0.85% | 15,600 |
| May 29, 2026 | 90.55 | 98.00 | 90.55 | 93.70 | 93.70 | -7.50% | 58,800 |
| May 27, 2026 | 102.00 | 102.00 | 101.30 | 101.30 | 101.30 | -0.69% | 12,000 |
| May 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 4,800 |
| May 25, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 0.05% | 7,200 |
| May 22, 2026 | 102.55 | 102.55 | 101.40 | 101.45 | 101.45 | -1.07% | 4,800 |
| May 21, 2026 | 102.05 | 104.95 | 102.00 | 102.55 | 102.55 | -2.29% | 6,000 |
| May 20, 2026 | 104.05 | 104.95 | 103.00 | 104.95 | 104.95 | 0.24% | 54,000 |
| May 19, 2026 | 104.50 | 108.00 | 102.00 | 104.70 | 104.70 | 1.65% | 122,400 |
| May 18, 2026 | 102.95 | 107.70 | 100.20 | 103.00 | 103.00 | 2.74% | 254,400 |
| May 15, 2026 | 102.00 | 103.95 | 99.40 | 100.25 | 100.25 | -3.09% | 67,200 |
| May 14, 2026 | 104.75 | 104.75 | 102.00 | 103.45 | 103.45 | -1.76% | 10,800 |