Exhicon Events Media Solutions Limited (BOM:543895)
India
· Delayed Price · Currency is INR 526.40
-15.70 (-2.90%)
At close: Apr 28, 2026
BOM:543895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 547.20 | 547.20 | 524.05 | 542.10 | 542.10 | 1.50% | 17,000 |
| Apr 24, 2026 | 534.30 | 538.00 | 516.50 | 534.10 | 534.10 | 0.57% | 11,500 |
| Apr 23, 2026 | 500.00 | 538.00 | 500.00 | 531.05 | 531.05 | 3.46% | 24,000 |
| Apr 22, 2026 | 519.90 | 519.90 | 505.25 | 513.30 | 513.30 | 1.66% | 17,000 |
| Apr 21, 2026 | 542.95 | 544.90 | 489.50 | 504.90 | 504.90 | -6.51% | 80,500 |
| Apr 20, 2026 | 540.00 | 545.00 | 534.65 | 540.05 | 540.05 | -0.08% | 15,750 |
| Apr 17, 2026 | 544.95 | 547.00 | 535.75 | 540.50 | 540.50 | 0.29% | 16,500 |
| Apr 16, 2026 | 540.00 | 554.00 | 513.20 | 538.95 | 538.95 | 1.03% | 71,250 |
| Apr 15, 2026 | 535.00 | 540.00 | 500.00 | 533.45 | 533.45 | 4.04% | 53,250 |
| Apr 13, 2026 | 457.90 | 543.00 | 440.00 | 512.75 | 512.75 | 11.01% | 200,750 |
| Apr 10, 2026 | 470.10 | 476.80 | 455.40 | 461.90 | 461.90 | 0.63% | 10,250 |
| Apr 9, 2026 | 473.00 | 473.00 | 458.00 | 459.00 | 459.00 | -2.90% | 5,500 |
| Apr 8, 2026 | 480.00 | 495.00 | 471.60 | 472.70 | 472.70 | 2.00% | 50,750 |
| Apr 7, 2026 | 445.00 | 464.00 | 441.95 | 463.45 | 463.45 | 3.77% | 15,000 |
| Apr 6, 2026 | 432.45 | 451.50 | 428.10 | 446.60 | 446.60 | 5.43% | 17,500 |
| Apr 2, 2026 | 420.80 | 426.00 | 415.00 | 423.60 | 423.60 | 0.67% | 78,750 |
| Apr 1, 2026 | 405.20 | 425.00 | 405.20 | 420.80 | 420.80 | 6.65% | 14,750 |
| Mar 30, 2026 | 399.90 | 411.90 | 390.00 | 394.55 | 394.55 | -1.34% | 33,250 |
| Mar 27, 2026 | 440.00 | 440.00 | 395.00 | 399.90 | 399.90 | -7.99% | 37,500 |
| Mar 25, 2026 | 405.05 | 440.00 | 404.15 | 434.65 | 434.65 | 9.87% | 40,750 |
| Mar 24, 2026 | 403.10 | 416.95 | 390.00 | 395.60 | 395.60 | -1.16% | 32,750 |
| Mar 23, 2026 | 417.40 | 417.40 | 390.00 | 400.25 | 400.25 | -6.48% | 19,250 |
| Mar 20, 2026 | 432.40 | 453.00 | 428.00 | 428.00 | 428.00 | 2.06% | 14,750 |
| Mar 19, 2026 | 455.00 | 455.00 | 414.00 | 419.35 | 419.35 | -6.95% | 38,500 |
| Mar 18, 2026 | 437.00 | 455.00 | 437.00 | 450.65 | 450.65 | 1.95% | 31,000 |
| Mar 17, 2026 | 450.00 | 453.00 | 436.90 | 442.05 | 442.05 | -2.65% | 14,250 |
| Mar 16, 2026 | 448.95 | 454.95 | 430.50 | 454.10 | 454.10 | 1.15% | 6,250 |
| Mar 13, 2026 | 465.00 | 476.00 | 436.65 | 448.95 | 448.95 | -5.42% | 46,750 |
| Mar 12, 2026 | 480.00 | 480.00 | 472.00 | 474.70 | 474.70 | -0.67% | 21,500 |
| Mar 11, 2026 | 490.00 | 490.00 | 475.00 | 477.90 | 477.90 | -2.58% | 10,500 |
| Mar 10, 2026 | 480.80 | 494.00 | 480.80 | 490.55 | 490.55 | 5.21% | 30,000 |
| Mar 9, 2026 | 477.00 | 485.60 | 460.00 | 466.25 | 466.25 | -5.83% | 18,250 |
| Mar 6, 2026 | 485.00 | 504.00 | 482.60 | 495.10 | 495.10 | 0.36% | 9,250 |
| Mar 5, 2026 | 490.00 | 498.00 | 465.00 | 493.30 | 493.30 | 0.83% | 22,500 |
| Mar 4, 2026 | 481.00 | 496.00 | 465.00 | 489.25 | 489.25 | -2.30% | 28,500 |
| Mar 2, 2026 | 510.50 | 510.50 | 480.00 | 500.75 | 500.75 | -5.30% | 53,000 |
| Feb 27, 2026 | 535.00 | 536.05 | 523.00 | 528.80 | 528.80 | -0.53% | 12,000 |
| Feb 26, 2026 | 524.20 | 534.15 | 520.35 | 531.60 | 531.60 | 0.24% | 13,000 |
| Feb 25, 2026 | 547.75 | 552.20 | 525.00 | 530.35 | 530.35 | -3.46% | 32,000 |
| Feb 24, 2026 | 560.00 | 560.55 | 548.00 | 549.35 | 549.35 | -2.34% | 10,250 |
| Feb 23, 2026 | 560.00 | 565.00 | 540.00 | 562.50 | 562.50 | 2.46% | 42,250 |
| Feb 20, 2026 | 552.60 | 555.00 | 549.00 | 549.00 | 549.00 | -0.06% | 9,750 |
| Feb 19, 2026 | 538.65 | 554.40 | 538.65 | 549.35 | 549.35 | 2.65% | 24,000 |
| Feb 18, 2026 | 525.00 | 538.65 | 520.00 | 535.15 | 535.15 | 1.93% | 15,500 |
| Feb 17, 2026 | 528.50 | 534.95 | 525.00 | 525.00 | 525.00 | -0.58% | 1,750 |
| Feb 16, 2026 | 534.00 | 534.80 | 520.05 | 528.05 | 528.05 | -0.42% | 14,750 |
| Feb 13, 2026 | 521.00 | 535.00 | 521.00 | 530.30 | 530.30 | 1.23% | 10,000 |
| Feb 12, 2026 | 544.05 | 554.95 | 513.00 | 523.85 | 523.85 | -2.99% | 23,500 |
| Feb 11, 2026 | 519.00 | 540.00 | 514.15 | 540.00 | 540.00 | 5.40% | 28,500 |
| Feb 10, 2026 | 510.00 | 517.00 | 505.00 | 512.35 | 512.35 | -0.38% | 14,250 |
| Feb 9, 2026 | 515.00 | 519.75 | 501.55 | 514.30 | 514.30 | 0.53% | 17,500 |
| Feb 6, 2026 | 508.00 | 520.00 | 508.00 | 511.60 | 511.60 | 0.31% | 5,500 |
| Feb 5, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.49% | 6,750 |
| Feb 4, 2026 | 522.00 | 530.00 | 515.05 | 523.05 | 523.05 | 0.20% | 4,250 |
| Feb 3, 2026 | 526.00 | 540.00 | 512.55 | 522.00 | 522.00 | 3.72% | 7,250 |
| Feb 2, 2026 | 502.60 | 509.00 | 500.00 | 503.30 | 503.30 | -0.10% | 9,000 |
| Feb 1, 2026 | 519.30 | 525.00 | 482.30 | 503.80 | 503.80 | -2.98% | 10,750 |
| Jan 30, 2026 | 507.10 | 531.00 | 492.05 | 519.30 | 519.30 | 2.93% | 21,750 |
| Jan 29, 2026 | 511.95 | 511.95 | 500.00 | 504.50 | 504.50 | -1.09% | 13,750 |
| Jan 28, 2026 | 503.80 | 512.75 | 499.50 | 510.05 | 510.05 | 1.24% | 19,250 |
| Jan 27, 2026 | 485.90 | 510.00 | 465.00 | 503.80 | 503.80 | 2.77% | 32,750 |
| Jan 23, 2026 | 520.00 | 520.00 | 468.00 | 490.20 | 490.20 | -3.41% | 48,750 |
| Jan 22, 2026 | 508.05 | 519.90 | 501.50 | 507.50 | 507.50 | 0.68% | 10,000 |
| Jan 21, 2026 | 512.05 | 512.05 | 480.00 | 504.05 | 504.05 | -3.52% | 63,000 |
| Jan 20, 2026 | 546.80 | 546.80 | 520.00 | 522.45 | 522.45 | -4.45% | 15,000 |
| Jan 19, 2026 | 550.00 | 556.00 | 544.45 | 546.80 | 546.80 | -0.26% | 11,500 |
| Jan 16, 2026 | 534.10 | 555.00 | 533.65 | 548.20 | 548.20 | 2.05% | 15,000 |
| Jan 14, 2026 | 540.05 | 540.20 | 534.00 | 537.20 | 537.20 | -0.53% | 3,000 |
| Jan 13, 2026 | 538.95 | 545.80 | 530.60 | 540.05 | 540.05 | 0.20% | 10,250 |
| Jan 12, 2026 | 545.25 | 545.25 | 522.45 | 538.95 | 538.95 | -1.16% | 9,250 |
| Jan 9, 2026 | 551.60 | 555.70 | 544.00 | 545.25 | 545.25 | -1.15% | 14,500 |
| Jan 8, 2026 | 545.50 | 557.00 | 543.20 | 551.60 | 551.60 | 1.12% | 25,000 |
| Jan 7, 2026 | 566.00 | 566.00 | 540.00 | 545.50 | 545.50 | -1.50% | 5,500 |
| Jan 6, 2026 | 542.95 | 570.00 | 524.25 | 553.80 | 553.80 | 1.73% | 34,000 |
| Jan 5, 2026 | 548.70 | 550.00 | 541.00 | 544.40 | 544.40 | 0.79% | 8,750 |
| Jan 2, 2026 | 548.00 | 548.50 | 533.85 | 540.15 | 540.15 | -0.76% | 9,000 |
| Jan 1, 2026 | 557.80 | 557.80 | 538.65 | 544.30 | 544.30 | -0.72% | 3,500 |
| Dec 31, 2025 | 515.00 | 552.00 | 515.00 | 548.25 | 548.25 | 7.68% | 36,000 |
| Dec 30, 2025 | 521.00 | 521.00 | 505.00 | 509.15 | 509.15 | -2.57% | 17,750 |
| Dec 29, 2025 | 540.00 | 542.00 | 501.00 | 522.60 | 522.60 | -4.67% | 35,250 |
| Dec 26, 2025 | 555.15 | 561.00 | 542.10 | 548.20 | 548.20 | -1.25% | 15,250 |
| Dec 24, 2025 | 561.00 | 565.20 | 550.00 | 555.15 | 555.15 | -0.51% | 12,750 |
| Dec 23, 2025 | 553.00 | 575.00 | 553.00 | 558.00 | 558.00 | 0.63% | 43,250 |
| Dec 22, 2025 | 550.00 | 570.00 | 550.00 | 554.50 | 554.50 | 0.75% | 12,500 |
| Dec 19, 2025 | 557.00 | 557.00 | 546.00 | 550.35 | 550.35 | -1.19% | 10,500 |
| Dec 18, 2025 | 546.20 | 557.00 | 546.20 | 557.00 | 557.00 | 0.80% | 3,500 |
| Dec 17, 2025 | 550.00 | 554.00 | 540.00 | 552.60 | 552.60 | 0.20% | 18,000 |
| Dec 16, 2025 | 566.10 | 566.10 | 550.00 | 551.50 | 551.50 | -2.08% | 14,250 |
| Dec 15, 2025 | 567.00 | 570.00 | 561.50 | 563.20 | 563.20 | -0.19% | 21,000 |
| Dec 12, 2025 | 555.00 | 578.90 | 555.00 | 564.30 | 564.30 | 0.56% | 25,500 |
| Dec 11, 2025 | 575.00 | 578.95 | 550.00 | 561.15 | 561.15 | -0.84% | 23,250 |
| Dec 10, 2025 | 557.90 | 595.00 | 556.45 | 565.90 | 565.90 | 4.08% | 79,000 |
| Dec 9, 2025 | 516.00 | 550.45 | 515.00 | 543.70 | 543.70 | 4.02% | 66,250 |
| Dec 8, 2025 | 540.90 | 546.50 | 515.00 | 522.70 | 522.70 | -4.85% | 25,250 |
| Dec 5, 2025 | 523.00 | 565.00 | 515.00 | 549.35 | 549.35 | 6.21% | 84,750 |
| Dec 4, 2025 | 510.50 | 522.00 | 506.05 | 517.25 | 517.25 | -0.14% | 5,750 |
| Dec 3, 2025 | 510.50 | 524.95 | 504.90 | 518.00 | 518.00 | - | 10,500 |
| Dec 2, 2025 | 518.80 | 518.80 | 511.20 | 518.00 | 518.00 | -0.15% | 11,250 |
| Dec 1, 2025 | 544.00 | 544.00 | 515.70 | 518.80 | 518.80 | -3.03% | 16,750 |
| Nov 28, 2025 | 550.00 | 550.00 | 520.00 | 535.00 | 535.00 | -1.25% | 26,500 |