Emrock Corporation Limited (BOM:531676)
India
· Delayed Price · Currency is INR 268.55
-5.45 (-1.99%)
At close: Mar 6, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 255.15 | 263.20 | 255.15 | 255.15 | 255.15 | -4.99% | 19,739 |
| Mar 6, 2026 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | -1.99% | 822 |
| Mar 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.99% | 10,184 |
| Mar 4, 2026 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | -2.00% | 26,268 |
| Mar 2, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -1.99% | 903 |
| Feb 27, 2026 | 293.05 | 293.05 | 291.05 | 291.05 | 291.05 | -1.99% | 5,865 |
| Feb 26, 2026 | 299.95 | 299.95 | 296.95 | 296.95 | 296.95 | -0.02% | 9,260 |
| Feb 25, 2026 | 298.65 | 298.65 | 292.75 | 297.00 | 297.00 | -0.57% | 7,493 |
| Feb 24, 2026 | 301.20 | 301.20 | 290.00 | 298.70 | 298.70 | 1.15% | 12,746 |
| Feb 23, 2026 | 295.60 | 295.60 | 295.30 | 295.30 | 295.30 | 1.86% | 6,799 |
| Feb 20, 2026 | 289.00 | 289.90 | 289.00 | 289.90 | 289.90 | 1.99% | 9,664 |
| Feb 19, 2026 | 290.25 | 290.25 | 284.20 | 284.25 | 284.25 | -1.98% | 6,423 |
| Feb 18, 2026 | 287.25 | 290.00 | 287.00 | 290.00 | 290.00 | 1.05% | 6,848 |
| Feb 17, 2026 | 288.00 | 288.00 | 281.00 | 287.00 | 287.00 | 0.17% | 7,441 |
| Feb 16, 2026 | 286.50 | 287.65 | 286.50 | 286.50 | 286.50 | 0.53% | 11,970 |
| Feb 13, 2026 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.12% | 15,219 |
| Feb 12, 2026 | 280.90 | 281.85 | 280.90 | 281.85 | 281.85 | 1.99% | 9,816 |
| Feb 11, 2026 | 272.25 | 276.35 | 272.25 | 276.35 | 276.35 | 1.99% | 4,343 |
| Feb 10, 2026 | 261.20 | 270.95 | 261.20 | 270.95 | 270.95 | 1.86% | 11,808 |
| Feb 9, 2026 | 265.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.04% | 17,826 |
| Feb 6, 2026 | 262.90 | 263.25 | 262.00 | 263.25 | 263.25 | 0.13% | 12,055 |
| Feb 5, 2026 | 260.35 | 262.90 | 260.35 | 262.90 | 262.90 | 1.08% | 14,648 |
| Feb 4, 2026 | 258.50 | 260.10 | 258.50 | 260.10 | 260.10 | 2.00% | 9,298 |
| Feb 3, 2026 | 253.50 | 255.00 | 253.50 | 255.00 | 255.00 | 2.00% | 9,705 |
| Feb 2, 2026 | 248.75 | 250.00 | 248.75 | 250.00 | 250.00 | 1.30% | 12,431 |
| Feb 1, 2026 | 243.25 | 246.80 | 237.50 | 246.80 | 246.80 | 1.98% | 10,859 |
| Jan 30, 2026 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.83% | 11,879 |
| Jan 29, 2026 | 239.95 | 240.00 | 239.90 | 240.00 | 240.00 | 0.86% | 10,543 |
| Jan 28, 2026 | 234.10 | 237.95 | 234.10 | 237.95 | 237.95 | 1.95% | 11,968 |
| Jan 27, 2026 | 224.30 | 233.40 | 224.30 | 233.40 | 233.40 | 1.99% | 21,142 |
| Jan 23, 2026 | 225.00 | 228.85 | 219.95 | 228.85 | 228.85 | 1.98% | 14,197 |
| Jan 22, 2026 | 221.10 | 224.40 | 215.65 | 224.40 | 224.40 | 2.00% | 9,076 |
| Jan 21, 2026 | 227.75 | 227.75 | 219.05 | 220.00 | 220.00 | -1.48% | 7,314 |
| Jan 20, 2026 | 214.80 | 223.30 | 214.60 | 223.30 | 223.30 | 1.99% | 17,533 |
| Jan 19, 2026 | 210.55 | 218.95 | 210.55 | 218.95 | 218.95 | 1.93% | 24,850 |
| Jan 16, 2026 | 223.45 | 223.45 | 214.80 | 214.80 | 214.80 | -1.96% | 9,252 |
| Jan 14, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.98% | 17,456 |
| Jan 13, 2026 | 206.45 | 214.85 | 206.45 | 214.85 | 214.85 | 1.99% | 38,893 |
| Jan 12, 2026 | 218.90 | 218.90 | 210.65 | 210.65 | 210.65 | -1.98% | 22,245 |
| Jan 9, 2026 | 214.85 | 214.90 | 210.70 | 214.90 | 214.90 | 1.99% | 38,187 |
| Jan 8, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 1.98% | 7,805 |
| Jan 7, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 2.00% | 1,299 |
| Jan 6, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | 1.99% | 8,549 |
| Jan 5, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 1.98% | 5,064 |
| Jan 2, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 1.99% | 1,129 |
| Jan 1, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 1.98% | 4,579 |
| Dec 31, 2025 | 180.00 | 187.25 | 180.00 | 187.25 | 187.25 | 1.99% | 17,367 |
| Dec 30, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 2.00% | 34,420 |
| Dec 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.98% | 34,191 |
| Dec 26, 2025 | 176.50 | 176.50 | 176.20 | 176.50 | 176.50 | 1.99% | 53,384 |
| Dec 24, 2025 | 166.35 | 173.05 | 166.35 | 173.05 | 173.05 | 1.97% | 60,758 |
| Dec 23, 2025 | 169.70 | 169.70 | 166.40 | 169.70 | 169.70 | 1.98% | 94,960 |
| Dec 22, 2025 | 166.45 | 166.45 | 166.40 | 166.40 | 166.40 | 1.96% | 12,046 |
| Dec 19, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 2.00% | 10,347 |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.98% | 15,230 |
| Dec 17, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 1.98% | 9,670 |
| Dec 16, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 1.99% | 26,538 |
| Dec 15, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 1.99% | 25,075 |
| Dec 12, 2025 | 142.10 | 147.90 | 142.10 | 147.90 | 147.90 | 2.00% | 121,690 |
| Dec 11, 2025 | 145.15 | 145.15 | 145.00 | 145.00 | 145.00 | 1.86% | 54,631 |
| Dec 10, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 1.97% | 12,893 |
| Dec 9, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.97% | 15,486 |
| Dec 8, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 1.97% | 7,281 |
| Dec 5, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 1.97% | 40,183 |
| Dec 4, 2025 | 126.55 | 131.65 | 126.55 | 131.65 | 131.65 | 1.98% | 55,613 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.97% | 85,893 |
| Dec 2, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.97% | 3,300 |
| Dec 1, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 2.00% | 10,167 |
| Nov 28, 2025 | 121.35 | 121.72 | 121.35 | 121.72 | 121.72 | 1.99% | 34,800 |
| Nov 27, 2025 | 117.95 | 119.34 | 117.95 | 119.34 | 119.34 | 2.00% | 101,201 |
| Nov 26, 2025 | 117.14 | 117.14 | 117.00 | 117.00 | 117.00 | 1.87% | 106,763 |
| Nov 25, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 2.00% | 3,400 |
| Nov 24, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.99% | 2,643 |
| Nov 21, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 2.00% | 3,655 |
| Nov 20, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 2.00% | 4,140 |
| Nov 19, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 2.00% | 7,153 |
| Nov 18, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 2.00% | 15,507 |
| Nov 17, 2025 | 102.95 | 102.95 | 102.00 | 102.00 | 102.00 | 1.05% | 3,250 |
| Nov 14, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | 1.99% | 8,588 |
| Nov 13, 2025 | 95.09 | 98.97 | 95.09 | 98.97 | 98.97 | 2.00% | 21,567 |
| Nov 12, 2025 | 100.99 | 100.99 | 97.03 | 97.03 | 97.03 | -2.00% | 49,937 |
| Nov 11, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 2.00% | 6,517 |
| Nov 10, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | 2.00% | 13,612 |
| Nov 7, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 1.99% | 2,081 |
| Nov 6, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 1.99% | 2,294 |
| Nov 4, 2025 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | 2.00% | 175 |
| Nov 3, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 1.99% | 5,513 |
| Oct 31, 2025 | 84.51 | 87.95 | 84.51 | 87.95 | 87.95 | 1.99% | 70,262 |
| Oct 30, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.99% | 21,458 |
| Oct 29, 2025 | 88.33 | 88.33 | 84.87 | 87.98 | 87.98 | 1.59% | 76,089 |
| Oct 28, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.99% | 1,403 |
| Oct 27, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.99% | 1,985 |
| Oct 24, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 2.00% | 1,420 |
| Oct 23, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 4.99% | 3,348 |
| Oct 21, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 5.00% | 2,453 |
| Oct 20, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 4.99% | 1,845 |
| Oct 17, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 4.99% | 2,772 |
| Oct 16, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 4.99% | 21,790 |
| Oct 15, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 4.99% | 606 |
| Oct 14, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 5.00% | 2,846 |