Emergent Industrial Solutions Limited (BOM:506180)
India
· Delayed Price · Currency is INR 347.80
+16.55 (5.00%)
At close: Mar 9, 2026
BOM:506180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 314.70 | 347.80 | 314.70 | 347.80 | 347.80 | 5.00% | 166 |
| Mar 6, 2026 | 338.00 | 338.00 | 331.25 | 331.25 | 331.25 | -2.00% | 26 |
| Mar 5, 2026 | 344.85 | 344.85 | 338.00 | 338.00 | 338.00 | -1.99% | 11 |
| Mar 4, 2026 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | -1.99% | 3 |
| Mar 2, 2026 | 351.85 | 351.85 | 351.85 | 351.85 | 351.85 | -1.99% | 15 |
| Feb 27, 2026 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.50% | 106 |
| Feb 25, 2026 | 361.20 | 361.20 | 360.80 | 360.80 | 360.80 | -2.00% | 32 |
| Feb 23, 2026 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | -0.50% | 103 |
| Feb 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.39% | 57 |
| Feb 19, 2026 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | -1.99% | 17 |
| Feb 18, 2026 | 377.15 | 379.00 | 377.15 | 379.00 | 379.00 | -1.51% | 119 |
| Feb 17, 2026 | 392.65 | 392.65 | 384.80 | 384.80 | 384.80 | -2.00% | 63 |
| Feb 16, 2026 | 394.60 | 394.60 | 392.65 | 392.65 | 392.65 | - | 121 |
| Feb 13, 2026 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -2.00% | 2 |
| Feb 12, 2026 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | -1.00% | 11 |
| Feb 11, 2026 | 412.95 | 415.00 | 404.70 | 404.70 | 404.70 | -2.00% | 103 |
| Feb 10, 2026 | 429.70 | 429.70 | 412.95 | 412.95 | 412.95 | -1.99% | 6 |
| Feb 9, 2026 | 429.35 | 429.35 | 421.35 | 421.35 | 421.35 | -1.99% | 23 |
| Feb 6, 2026 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | -1.99% | 1 |
| Feb 5, 2026 | 439.00 | 439.00 | 438.65 | 438.65 | 438.65 | -2.00% | 2 |
| Feb 4, 2026 | 448.00 | 448.00 | 447.60 | 447.60 | 447.60 | -1.99% | 2 |
| Feb 3, 2026 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | -2.00% | 1 |
| Feb 2, 2026 | 482.20 | 482.20 | 466.00 | 466.00 | 466.00 | -1.44% | 4 |
| Feb 1, 2026 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | -1.99% | 1 |
| Jan 30, 2026 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | -1.99% | 1 |
| Jan 27, 2026 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | - | 100 |
| Jan 23, 2026 | 512.35 | 512.35 | 463.60 | 492.20 | 492.20 | 0.86% | 264 |
| Jan 22, 2026 | 470.00 | 493.00 | 460.60 | 488.00 | 488.00 | 3.83% | 278 |
| Jan 21, 2026 | 473.55 | 473.55 | 469.00 | 470.00 | 470.00 | 4.21% | 163 |
| Jan 20, 2026 | 435.00 | 457.80 | 414.90 | 451.00 | 451.00 | 3.44% | 88 |
| Jan 19, 2026 | 436.25 | 436.25 | 415.50 | 436.00 | 436.00 | 4.93% | 239 |
| Jan 16, 2026 | 376.00 | 415.50 | 376.00 | 415.50 | 415.50 | 4.99% | 276 |
| Jan 14, 2026 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | -4.99% | 97 |
| Jan 13, 2026 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | -4.99% | 88 |
| Jan 12, 2026 | 484.50 | 484.50 | 438.45 | 438.45 | 438.45 | -4.99% | 86 |
| Jan 9, 2026 | 461.50 | 510.00 | 461.50 | 461.50 | 461.50 | -4.99% | 53 |
| Jan 8, 2026 | 460.00 | 486.00 | 439.85 | 485.75 | 485.75 | 4.91% | 191 |
| Jan 7, 2026 | 472.10 | 472.10 | 463.00 | 463.00 | 463.00 | -5.00% | 145 |
| Jan 6, 2026 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | -5.00% | 26 |
| Jan 5, 2026 | 513.55 | 513.55 | 513.00 | 513.00 | 513.00 | -5.00% | 64 |
| Jan 2, 2026 | 557.90 | 557.90 | 540.00 | 540.00 | 540.00 | -1.44% | 2 |
| Jan 1, 2026 | 547.90 | 547.90 | 547.90 | 547.90 | 547.90 | 1.83% | 1 |
| Dec 31, 2025 | 538.05 | 538.05 | 538.05 | 538.05 | 538.05 | - | 2 |
| Dec 30, 2025 | 538.05 | 538.05 | 538.05 | 538.05 | 538.05 | -1.99% | 1 |
| Dec 29, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.63% | 10 |
| Dec 16, 2025 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - | 36 |
| Dec 15, 2025 | 552.95 | 552.95 | 552.50 | 552.50 | 552.50 | 1.72% | 2 |
| Dec 12, 2025 | 532.60 | 543.20 | 532.60 | 543.15 | 543.15 | 1.98% | 19 |
| Dec 11, 2025 | 522.20 | 532.60 | 522.20 | 532.60 | 532.60 | 1.99% | 2 |
| Dec 10, 2025 | 501.80 | 522.20 | 501.80 | 522.20 | 522.20 | 1.99% | 73 |
| Dec 8, 2025 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | -1.80% | 194 |
| Dec 5, 2025 | 522.00 | 522.00 | 521.40 | 521.40 | 521.40 | -1.99% | 108 |
| Dec 4, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -2.00% | 3 |
| Dec 3, 2025 | 542.85 | 542.85 | 542.85 | 542.85 | 542.85 | -1.99% | 11 |
| Dec 2, 2025 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | -2.00% | 13 |
| Dec 1, 2025 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | -1.99% | 15 |
| Nov 28, 2025 | 637.40 | 637.40 | 576.70 | 576.70 | 576.70 | -5.00% | 437 |
| Nov 27, 2025 | 607.05 | 607.05 | 607.05 | 607.05 | 607.05 | 5.00% | 93 |
| Nov 26, 2025 | 577.95 | 578.15 | 577.95 | 578.15 | 578.15 | 4.99% | 24 |
| Nov 25, 2025 | 549.85 | 550.65 | 549.80 | 550.65 | 550.65 | 5.00% | 313 |
| Nov 24, 2025 | 474.55 | 524.45 | 474.55 | 524.45 | 524.45 | 4.99% | 673 |
| Nov 21, 2025 | 501.05 | 501.05 | 499.50 | 499.50 | 499.50 | -4.99% | 201 |
| Nov 20, 2025 | 568.55 | 568.55 | 515.15 | 525.75 | 525.75 | -2.91% | 1,025 |
| Nov 19, 2025 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 4.99% | 174 |
| Nov 18, 2025 | 492.65 | 515.75 | 492.65 | 515.75 | 515.75 | 5.00% | 287 |
| Nov 17, 2025 | 444.50 | 491.20 | 444.50 | 491.20 | 491.20 | 4.99% | 73,240 |
| Nov 14, 2025 | 467.85 | 467.85 | 467.85 | 467.85 | 467.85 | -5.00% | 81 |
| Nov 13, 2025 | 492.45 | 492.45 | 492.45 | 492.45 | 492.45 | -5.00% | 53 |
| Nov 12, 2025 | 518.35 | 518.35 | 518.35 | 518.35 | 518.35 | -4.99% | 69 |
| Nov 11, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | -5.00% | 81 |
| Nov 10, 2025 | 575.05 | 575.05 | 574.30 | 574.30 | 574.30 | -5.00% | 311 |
| Nov 7, 2025 | 604.60 | 604.60 | 604.50 | 604.50 | 604.50 | -5.00% | 46 |
| Nov 6, 2025 | 637.15 | 640.00 | 636.30 | 636.30 | 636.30 | -4.99% | 68,159 |
| Nov 4, 2025 | 727.95 | 727.95 | 659.30 | 669.75 | 669.75 | -3.49% | 703 |
| Nov 3, 2025 | 699.80 | 699.80 | 654.20 | 693.95 | 693.95 | 4.01% | 349 |
| Oct 31, 2025 | 667.20 | 667.20 | 605.25 | 667.20 | 667.20 | 5.00% | 777 |
| Oct 30, 2025 | 610.60 | 674.80 | 610.60 | 635.45 | 635.45 | -1.13% | 74,315 |
| Oct 29, 2025 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | -5.00% | 90 |
| Oct 28, 2025 | 747.70 | 747.70 | 676.50 | 676.50 | 676.50 | -5.00% | 1,561 |
| Oct 27, 2025 | 712.10 | 712.10 | 712.10 | 712.10 | 712.10 | 5.00% | 318 |
| Oct 24, 2025 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | 4.99% | 158 |
| Oct 23, 2025 | 645.95 | 645.95 | 645.95 | 645.95 | 645.95 | 5.00% | 102 |
| Oct 21, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 4.99% | 17 |
| Oct 20, 2025 | 585.95 | 585.95 | 585.95 | 585.95 | 585.95 | 5.00% | 5 |
| Oct 17, 2025 | 558.05 | 558.05 | 558.05 | 558.05 | 558.05 | 5.00% | 41 |
| Oct 16, 2025 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | 5.00% | 41 |
| Oct 15, 2025 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 5.00% | 30 |
| Oct 14, 2025 | 482.10 | 482.10 | 482.10 | 482.10 | 482.10 | 5.00% | 63 |
| Oct 13, 2025 | 459.15 | 459.15 | 459.15 | 459.15 | 459.15 | 5.00% | 292 |
| Oct 10, 2025 | 416.50 | 437.30 | 416.50 | 437.30 | 437.30 | 4.99% | 130 |
| Oct 9, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 4.99% | 356 |
| Oct 8, 2025 | 436.85 | 436.85 | 395.25 | 396.70 | 396.70 | -4.65% | 728 |
| Oct 7, 2025 | 411.50 | 416.10 | 411.00 | 416.05 | 416.05 | 4.98% | 265 |
| Oct 6, 2025 | 411.60 | 411.60 | 392.00 | 396.30 | 396.30 | 1.10% | 805 |
| Oct 3, 2025 | 373.35 | 392.00 | 373.35 | 392.00 | 392.00 | 5.00% | 528 |
| Oct 1, 2025 | 363.00 | 401.20 | 363.00 | 373.35 | 373.35 | -2.29% | 453 |
| Sep 30, 2025 | 382.20 | 382.20 | 355.75 | 382.10 | 382.10 | 4.97% | 158 |
| Sep 29, 2025 | 368.25 | 394.50 | 357.00 | 364.00 | 364.00 | -3.13% | 465 |
| Sep 26, 2025 | 410.00 | 411.00 | 371.90 | 375.75 | 375.75 | -4.01% | 398 |
| Sep 25, 2025 | 408.80 | 425.90 | 386.10 | 391.45 | 391.45 | -3.51% | 243 |