OnEMI Technology Solutions Limited (BOM:544754)
India · Delayed Price · Currency is INR 376.85
-6.25 (-1.63%)
At close: Oct 7, 2026
BOM:544754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 379.25 | 387.35 | 375.65 | 376.85 | 376.85 | -1.63% | 83,072 |
| Oct 6, 2026 | 381.45 | 384.20 | 375.25 | 383.10 | 383.10 | 1.06% | 45,878 |
| Oct 5, 2026 | 375.35 | 388.25 | 370.05 | 379.10 | 379.10 | 1.91% | 120,398 |
| Oct 1, 2026 | 368.45 | 385.95 | 355.15 | 372.00 | 372.00 | 0.87% | 177,526 |
| Sep 30, 2026 | 356.75 | 370.90 | 352.25 | 368.80 | 368.80 | 2.76% | 970,664 |
| Sep 29, 2026 | 341.55 | 362.30 | 341.55 | 358.90 | 358.90 | 4.07% | 69,850 |
| Sep 28, 2026 | 351.85 | 351.85 | 338.00 | 344.85 | 344.85 | -0.99% | 56,349 |
| Sep 25, 2026 | 335.10 | 349.60 | 333.60 | 348.30 | 348.30 | 3.35% | 64,760 |
| Sep 24, 2026 | 350.60 | 350.60 | 335.65 | 337.00 | 337.00 | -5.11% | 68,565 |
| Sep 23, 2026 | 353.75 | 357.90 | 347.30 | 355.15 | 355.15 | 0.84% | 73,045 |
| Sep 22, 2026 | 362.10 | 372.00 | 350.55 | 352.20 | 352.20 | -2.91% | 148,786 |
| Sep 21, 2026 | 357.40 | 368.50 | 353.25 | 362.75 | 362.75 | 2.01% | 93,979 |
| Sep 18, 2026 | 358.45 | 373.30 | 347.30 | 355.60 | 355.60 | -1.14% | 181,739 |
| Sep 17, 2026 | 343.30 | 366.90 | 332.20 | 359.70 | 359.70 | 5.08% | 140,126 |
| Sep 16, 2026 | 343.25 | 348.75 | 329.30 | 342.30 | 342.30 | 0.85% | 140,812 |
| Sep 15, 2026 | 331.15 | 350.10 | 331.15 | 339.40 | 339.40 | 3.19% | 411,260 |
| Sep 11, 2026 | 332.90 | 336.10 | 324.50 | 328.90 | 328.90 | -1.32% | 51,342 |
| Sep 10, 2026 | 322.05 | 337.70 | 321.50 | 333.30 | 333.30 | 3.41% | 59,855 |
| Sep 9, 2026 | 328.05 | 333.25 | 321.00 | 322.30 | 322.30 | -2.73% | 93,420 |
| Sep 8, 2026 | 321.15 | 334.30 | 314.00 | 331.35 | 331.35 | 3.14% | 127,525 |
| Sep 7, 2026 | 309.90 | 325.65 | 306.60 | 321.25 | 321.25 | 3.93% | 78,217 |
| Sep 4, 2026 | 306.75 | 316.90 | 305.30 | 309.10 | 309.10 | 1.18% | 80,976 |
| Sep 3, 2026 | 301.50 | 313.75 | 299.15 | 305.50 | 305.50 | 2.11% | 85,083 |
| Sep 2, 2026 | 280.10 | 303.70 | 280.10 | 299.20 | 299.20 | 1.18% | 49,153 |
| Sep 1, 2026 | 307.25 | 307.75 | 293.95 | 295.70 | 295.70 | -3.63% | 51,528 |
| Aug 31, 2026 | 300.10 | 310.10 | 300.10 | 306.85 | 306.85 | 0.15% | 47,834 |
| Aug 28, 2026 | 302.55 | 312.00 | 302.55 | 306.40 | 306.40 | 1.06% | 235,232 |
| Aug 27, 2026 | 306.75 | 309.10 | 297.45 | 303.20 | 303.20 | -1.16% | 283,212 |
| Aug 26, 2026 | 309.85 | 311.85 | 304.90 | 306.75 | 306.75 | -1.14% | 27,722 |
| Aug 25, 2026 | 303.05 | 312.00 | 303.05 | 310.30 | 310.30 | 1.52% | 51,393 |
| Aug 24, 2026 | 312.10 | 320.00 | 303.60 | 305.65 | 305.65 | -1.59% | 85,613 |
| Aug 21, 2026 | 302.65 | 315.50 | 302.65 | 310.60 | 310.60 | 2.75% | 74,505 |
| Aug 20, 2026 | 299.90 | 313.95 | 299.90 | 302.30 | 302.30 | 0.67% | 142,847 |
| Aug 19, 2026 | 308.15 | 308.15 | 299.50 | 300.30 | 300.30 | -0.61% | 27,888 |
| Aug 18, 2026 | 302.10 | 306.60 | 300.00 | 302.15 | 302.15 | -0.76% | 176,785 |
| Aug 17, 2026 | 308.25 | 308.30 | 302.00 | 304.45 | 304.45 | -1.60% | 51,914 |
| Aug 14, 2026 | 301.00 | 310.55 | 296.25 | 309.40 | 309.40 | 2.69% | 91,646 |
| Aug 13, 2026 | 294.35 | 304.80 | 290.60 | 301.30 | 301.30 | 3.03% | 86,106 |
| Aug 12, 2026 | 295.00 | 298.30 | 289.00 | 292.45 | 292.45 | -1.07% | 84,982 |
| Aug 11, 2026 | 293.00 | 305.60 | 292.75 | 295.60 | 295.60 | 0.72% | 78,112 |
| Aug 10, 2026 | 298.25 | 302.85 | 292.35 | 293.50 | 293.50 | -2.15% | 332,381 |
| Aug 7, 2026 | 303.50 | 304.25 | 292.25 | 299.95 | 299.95 | -1.46% | 136,138 |
| Aug 6, 2026 | 309.45 | 316.00 | 303.10 | 304.40 | 304.40 | -1.07% | 49,082 |
| Aug 5, 2026 | 308.00 | 309.60 | 300.90 | 307.70 | 307.70 | -0.03% | 133,026 |
| Aug 4, 2026 | 313.40 | 318.00 | 305.00 | 307.80 | 307.80 | -1.90% | 119,602 |
| Aug 3, 2026 | 318.45 | 321.55 | 307.00 | 313.75 | 313.75 | -1.32% | 223,004 |
| Jul 31, 2026 | 321.85 | 330.70 | 316.00 | 317.95 | 317.95 | 0.22% | 106,254 |
| Jul 30, 2026 | 346.80 | 346.80 | 309.40 | 317.25 | 317.25 | -7.56% | 794,347 |
| Jul 29, 2026 | 341.15 | 348.85 | 334.95 | 343.20 | 343.20 | 0.12% | 87,733 |
| Jul 28, 2026 | 340.35 | 346.60 | 335.90 | 342.80 | 342.80 | 0.10% | 78,963 |