Emiac Technologies Limited (BOM:544747)
India · Delayed Price · Currency is INR 98.17
+2.12 (2.21%)
At close: Jun 17, 2026
Emiac Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 106.00 | 106.50 | 104.95 | 105.30 | 105.30 | 0.29% | 14,400 |
| May 12, 2026 | 106.75 | 107.00 | 104.50 | 105.00 | 105.00 | -1.87% | 20,400 |
| May 11, 2026 | 109.90 | 109.90 | 106.50 | 107.00 | 107.00 | -0.09% | 43,200 |
| May 8, 2026 | 108.50 | 108.50 | 104.70 | 107.10 | 107.10 | 1.52% | 14,400 |
| May 7, 2026 | 106.65 | 107.00 | 105.50 | 105.50 | 105.50 | -1.08% | 15,600 |
| May 6, 2026 | 108.00 | 108.50 | 105.50 | 106.65 | 106.65 | -1.39% | 21,600 |
| May 5, 2026 | 107.80 | 111.70 | 106.00 | 108.15 | 108.15 | 2.37% | 50,400 |
| May 4, 2026 | 106.10 | 108.95 | 105.20 | 105.65 | 105.65 | -1.89% | 52,800 |
| Apr 30, 2026 | 108.50 | 109.00 | 106.25 | 107.68 | 107.68 | -2.11% | 98,400 |
| Apr 29, 2026 | 112.50 | 112.50 | 108.60 | 110.00 | 110.00 | -0.80% | 85,200 |
| Apr 28, 2026 | 116.10 | 117.25 | 110.00 | 110.89 | 110.89 | -4.90% | 91,200 |
| Apr 27, 2026 | 118.00 | 120.96 | 114.00 | 116.60 | 116.60 | 1.22% | 103,200 |
| Apr 24, 2026 | 116.90 | 121.00 | 112.41 | 115.20 | 115.20 | -0.32% | 243,600 |
| Apr 23, 2026 | 113.00 | 115.63 | 109.00 | 115.57 | 115.57 | 4.94% | 118,800 |
| Apr 22, 2026 | 114.00 | 114.35 | 109.97 | 110.13 | 110.13 | -4.47% | 81,600 |
| Apr 21, 2026 | 114.78 | 115.56 | 113.00 | 115.28 | 115.28 | 4.74% | 184,800 |
| Apr 20, 2026 | 112.00 | 118.95 | 109.50 | 110.06 | 110.06 | -3.12% | 487,200 |
| Apr 17, 2026 | 108.50 | 113.92 | 108.00 | 113.61 | 113.61 | 4.71% | 196,800 |
| Apr 16, 2026 | 107.71 | 110.90 | 106.20 | 108.50 | 108.50 | 0.73% | 180,000 |
| Apr 15, 2026 | 108.00 | 108.50 | 106.00 | 107.71 | 107.71 | -0.99% | 244,800 |