Emiac Technologies Limited (BOM:544747)
India · Delayed Price · Currency is INR 80.00
-3.46 (-4.15%)
At close: Oct 23, 2026
Emiac Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -4.15% | 4,800 |
| Oct 22, 2026 | 81.00 | 83.46 | 80.00 | 83.46 | 83.46 | 2.72% | 7,200 |
| Oct 21, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -2.11% | 1,200 |
| Oct 19, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.11% | 216,000 |
| Oct 15, 2026 | 81.00 | 84.00 | 81.00 | 83.93 | 83.93 | 1.28% | 9,600 |
| Oct 14, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -2.39% | 1,200 |
| Oct 13, 2026 | 83.00 | 84.90 | 81.97 | 84.90 | 84.90 | 0.53% | 9,600 |
| Oct 9, 2026 | 83.00 | 85.90 | 83.00 | 84.45 | 84.45 | 0.82% | 2,400 |
| Oct 8, 2026 | 85.00 | 85.00 | 81.97 | 83.76 | 83.76 | -4.38% | 13,200 |
| Oct 7, 2026 | 86.00 | 87.60 | 82.99 | 87.60 | 87.60 | -0.11% | 40,800 |
| Oct 6, 2026 | 88.00 | 88.00 | 84.96 | 87.70 | 87.70 | -1.35% | 10,800 |
| Oct 1, 2026 | 88.50 | 88.90 | 87.03 | 88.90 | 88.90 | 0.34% | 7,200 |
| Sep 30, 2026 | 90.00 | 90.00 | 87.50 | 88.60 | 88.60 | -2.01% | 3,600 |
| Sep 29, 2026 | 90.00 | 90.70 | 89.00 | 90.42 | 90.42 | 1.66% | 16,800 |
| Sep 28, 2026 | 94.79 | 94.79 | 88.00 | 88.94 | 88.94 | -7.35% | 25,200 |
| Sep 25, 2026 | 94.82 | 96.00 | 94.20 | 96.00 | 96.00 | -2.44% | 3,600 |
| Sep 21, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.41% | 1,200 |
| Sep 18, 2026 | 93.75 | 98.00 | 93.75 | 98.00 | 98.00 | 3.16% | 102,000 |
| Sep 16, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 4,800 |
| Sep 15, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -3.79% | 4,800 |
| Sep 11, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 1,200 |
| Sep 10, 2026 | 96.00 | 97.70 | 94.10 | 97.70 | 97.70 | 2.40% | 106,800 |
| Sep 9, 2026 | 94.97 | 95.70 | 92.25 | 95.41 | 95.41 | 0.43% | 111,600 |
| Sep 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 1,200 |
| Sep 7, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -3.59% | 3,600 |
| Sep 4, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 0.10% | 2,400 |
| Sep 2, 2026 | 96.10 | 97.50 | 96.00 | 97.40 | 97.40 | -0.61% | 13,200 |
| Sep 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 16,800 |
| Aug 31, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.19% | 2,400 |
| Aug 28, 2026 | 91.49 | 102.80 | 91.49 | 99.18 | 99.18 | 9.11% | 38,400 |
| Aug 25, 2026 | 87.00 | 90.90 | 87.00 | 90.90 | 90.90 | 3.30% | 2,400 |
| Aug 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.20% | 1,200 |
| Aug 21, 2026 | 90.00 | 90.00 | 87.80 | 89.98 | 89.98 | 1.18% | 19,200 |
| Aug 20, 2026 | 90.00 | 93.50 | 87.05 | 88.93 | 88.93 | -1.19% | 31,200 |
| Aug 19, 2026 | 91.20 | 92.00 | 90.00 | 90.00 | 90.00 | -2.60% | 12,000 |
| Aug 17, 2026 | 91.00 | 92.40 | 90.00 | 92.40 | 92.40 | -0.65% | 6,000 |
| Aug 14, 2026 | 91.94 | 93.00 | 91.94 | 93.00 | 93.00 | 1.14% | 2,400 |
| Aug 13, 2026 | 92.00 | 92.00 | 91.95 | 91.95 | 91.95 | 2.17% | 2,400 |
| Aug 12, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | -2.91% | 8,400 |
| Aug 11, 2026 | 91.00 | 92.70 | 89.00 | 92.70 | 92.70 | 0.25% | 8,400 |
| Aug 10, 2026 | 94.00 | 94.00 | 90.00 | 92.47 | 92.47 | -1.63% | 64,800 |
| Aug 7, 2026 | 92.93 | 94.00 | 92.93 | 94.00 | 94.00 | 2.17% | 3,600 |
| Aug 6, 2026 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | -0.81% | 21,600 |
| Aug 5, 2026 | 94.00 | 94.00 | 92.50 | 92.75 | 92.75 | -1.33% | 34,800 |
| Aug 3, 2026 | 94.05 | 94.05 | 94.00 | 94.00 | 94.00 | -2.79% | 4,800 |
| 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% | 26,400 |
| Jul 22, 2026 | 97.00 | 97.00 | 93.70 | 93.70 | 93.70 | -4.39% | 8,400 |