Emrock Corporation Limited (BOM:531676)
India
· Delayed Price · Currency is INR 280.85
+13.35 (4.99%)
At close: Apr 28, 2026
Emrock Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 289.90 | 294.85 | 281.10 | 293.85 | 293.85 | 4.63% | 9,548 |
| Apr 28, 2026 | 275.00 | 280.85 | 265.00 | 280.85 | 280.85 | 4.99% | 6,998 |
| Apr 27, 2026 | 260.20 | 273.20 | 260.20 | 267.50 | 267.50 | 2.81% | 7,098 |
| Apr 24, 2026 | 261.70 | 261.70 | 244.30 | 260.20 | 260.20 | 2.52% | 5,688 |
| Apr 23, 2026 | 242.00 | 257.65 | 242.00 | 253.80 | 253.80 | -0.14% | 1,132 |
| Apr 22, 2026 | 263.00 | 263.00 | 243.15 | 254.15 | 254.15 | 0.10% | 2,306 |
| Apr 21, 2026 | 254.00 | 254.00 | 241.20 | 253.90 | 253.90 | 0.20% | 2,562 |
| Apr 20, 2026 | 245.00 | 255.00 | 241.40 | 253.40 | 253.40 | 1.97% | 4,563 |
| Apr 17, 2026 | 256.80 | 256.80 | 245.00 | 248.50 | 248.50 | -0.60% | 2,303 |
| Apr 16, 2026 | 256.45 | 256.45 | 237.20 | 250.00 | 250.00 | 0.54% | 2,631 |
| Apr 15, 2026 | 256.80 | 256.80 | 248.00 | 248.65 | 248.65 | 0.51% | 1,753 |
| Apr 13, 2026 | 238.50 | 256.35 | 238.50 | 247.40 | 247.40 | -0.72% | 4,507 |
| Apr 10, 2026 | 234.55 | 252.00 | 234.55 | 249.20 | 249.20 | 1.84% | 3,691 |
| Apr 9, 2026 | 250.00 | 250.00 | 236.15 | 244.70 | 244.70 | 0.18% | 3,303 |
| Apr 8, 2026 | 242.00 | 249.95 | 231.05 | 244.25 | 244.25 | 2.56% | 4,203 |
| Apr 7, 2026 | 249.95 | 249.95 | 232.30 | 238.15 | 238.15 | -0.67% | 1,230 |
| Apr 6, 2026 | 240.60 | 248.00 | 239.05 | 239.75 | 239.75 | -4.46% | 1,469 |
| Apr 2, 2026 | 256.90 | 256.90 | 236.00 | 250.95 | 250.95 | 1.66% | 5,168 |
| Apr 1, 2026 | 229.00 | 251.00 | 228.90 | 246.85 | 246.85 | 2.47% | 7,184 |
| Mar 30, 2026 | 252.00 | 264.90 | 240.90 | 240.90 | 240.90 | -4.99% | 5,640 |
| Mar 27, 2026 | 263.00 | 265.95 | 244.35 | 253.55 | 253.55 | -0.76% | 8,237 |
| Mar 25, 2026 | 239.50 | 263.10 | 239.40 | 255.50 | 255.50 | 1.96% | 14,962 |
| Mar 24, 2026 | 254.00 | 266.00 | 241.10 | 250.60 | 250.60 | -1.24% | 7,476 |
| Mar 23, 2026 | 254.30 | 269.90 | 253.75 | 253.75 | 253.75 | -5.00% | 2,151 |
| Mar 20, 2026 | 286.00 | 286.00 | 263.15 | 267.10 | 267.10 | -3.17% | 1,365 |
| Mar 19, 2026 | 286.00 | 286.00 | 271.80 | 275.85 | 275.85 | -3.58% | 3,473 |
| Mar 18, 2026 | 275.15 | 294.90 | 272.00 | 286.10 | 286.10 | 0.07% | 10,155 |
| Mar 17, 2026 | 303.40 | 303.40 | 280.00 | 285.90 | 285.90 | -1.48% | 8,177 |
| Mar 16, 2026 | 294.55 | 294.55 | 268.20 | 290.20 | 290.20 | 3.44% | 27,168 |
| Mar 13, 2026 | 279.80 | 280.55 | 275.00 | 280.55 | 280.55 | 5.00% | 13,007 |
| Mar 12, 2026 | 265.00 | 267.20 | 245.10 | 267.20 | 267.20 | 4.99% | 13,833 |
| Mar 11, 2026 | 230.30 | 254.50 | 230.30 | 254.50 | 254.50 | 4.99% | 77,044 |
| Mar 10, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -5.00% | 1,440 |
| 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 |