Emmforce Autotech Limited (BOM:544166)
India
· Delayed Price · Currency is INR 116.10
+0.40 (0.35%)
At close: Apr 28, 2026
Emmforce Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.40 | 118.05 | 115.40 | 116.10 | 116.10 | 0.35% | 12,000 |
| Apr 27, 2026 | 115.90 | 116.00 | 115.00 | 115.70 | 115.70 | 0.48% | 19,200 |
| Apr 24, 2026 | 116.00 | 116.50 | 114.30 | 115.15 | 115.15 | -2.00% | 20,400 |
| Apr 23, 2026 | 115.00 | 118.40 | 115.00 | 117.50 | 117.50 | 1.82% | 13,200 |
| Apr 22, 2026 | 119.20 | 119.20 | 113.30 | 115.40 | 115.40 | -5.06% | 91,200 |
| Apr 21, 2026 | 120.00 | 122.90 | 118.80 | 121.55 | 121.55 | 2.31% | 19,200 |
| Apr 20, 2026 | 120.00 | 122.75 | 118.00 | 118.80 | 118.80 | -1.16% | 27,600 |
| Apr 17, 2026 | 119.00 | 120.50 | 117.85 | 120.20 | 120.20 | 1.69% | 9,600 |
| Apr 16, 2026 | 121.70 | 121.90 | 117.50 | 118.20 | 118.20 | -1.50% | 20,400 |
| Apr 15, 2026 | 120.00 | 120.10 | 120.00 | 120.00 | 120.00 | -0.91% | 7,200 |
| Apr 13, 2026 | 120.00 | 122.45 | 116.00 | 121.10 | 121.10 | 0.41% | 15,600 |
| Apr 10, 2026 | 119.55 | 122.70 | 118.85 | 120.60 | 120.60 | 0.88% | 9,600 |
| Apr 9, 2026 | 123.95 | 123.95 | 119.55 | 119.55 | 119.55 | -0.79% | 6,000 |
| Apr 8, 2026 | 118.00 | 121.65 | 118.00 | 120.50 | 120.50 | 5.61% | 19,200 |
| Apr 7, 2026 | 113.25 | 114.35 | 113.25 | 114.10 | 114.10 | 0.97% | 8,400 |
| Apr 6, 2026 | 120.00 | 120.20 | 105.00 | 113.00 | 113.00 | -5.83% | 110,400 |
| Apr 2, 2026 | 122.70 | 122.70 | 119.75 | 120.00 | 120.00 | -1.64% | 6,000 |
| Apr 1, 2026 | 121.70 | 122.00 | 121.05 | 122.00 | 122.00 | 3.48% | 6,000 |
| Mar 30, 2026 | 121.00 | 121.00 | 117.00 | 117.90 | 117.90 | -2.56% | 31,200 |
| Mar 27, 2026 | 118.35 | 125.00 | 117.20 | 121.00 | 121.00 | -0.94% | 26,400 |
| Mar 25, 2026 | 123.00 | 125.50 | 122.05 | 122.15 | 122.15 | 0.58% | 14,400 |
| Mar 24, 2026 | 123.10 | 127.00 | 120.25 | 121.45 | 121.45 | -0.53% | 12,000 |
| Mar 23, 2026 | 116.00 | 131.00 | 116.00 | 122.10 | 122.10 | -5.86% | 55,200 |
| Mar 20, 2026 | 129.60 | 130.00 | 129.50 | 129.70 | 129.70 | 0.54% | 25,200 |
| Mar 19, 2026 | 127.05 | 129.00 | 124.05 | 129.00 | 129.00 | -0.92% | 20,400 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.00 | 130.20 | 130.20 | -0.91% | 12,000 |
| Mar 17, 2026 | 136.00 | 136.00 | 128.50 | 131.40 | 131.40 | 4.33% | 19,200 |
| Mar 16, 2026 | 129.95 | 129.95 | 124.00 | 125.95 | 125.95 | -3.08% | 9,600 |
| Mar 13, 2026 | 126.05 | 130.00 | 124.00 | 129.95 | 129.95 | 3.13% | 33,600 |
| Mar 12, 2026 | 128.25 | 128.25 | 126.00 | 126.00 | 126.00 | -1.75% | 2,400 |
| Mar 11, 2026 | 128.00 | 128.50 | 128.00 | 128.25 | 128.25 | -1.57% | 3,600 |
| Mar 10, 2026 | 125.95 | 132.40 | 125.95 | 130.30 | 130.30 | 5.55% | 10,800 |
| Mar 9, 2026 | 113.00 | 128.00 | 113.00 | 123.45 | 123.45 | -4.97% | 32,400 |
| Mar 6, 2026 | 132.35 | 132.35 | 126.05 | 129.90 | 129.90 | 3.10% | 8,400 |
| Mar 5, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.61% | 8,400 |
| Mar 4, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 6,000 |
| Mar 2, 2026 | 127.30 | 127.30 | 125.00 | 125.00 | 125.00 | -1.81% | 15,600 |
| Feb 27, 2026 | 127.25 | 127.50 | 127.25 | 127.30 | 127.30 | -3.27% | 4,800 |
| Feb 26, 2026 | 128.10 | 131.60 | 128.10 | 131.60 | 131.60 | 3.54% | 4,800 |
| Feb 25, 2026 | 122.60 | 131.80 | 122.60 | 127.10 | 127.10 | -2.12% | 30,000 |
| Feb 24, 2026 | 128.00 | 130.70 | 125.00 | 129.85 | 129.85 | -1.14% | 38,400 |
| Feb 23, 2026 | 131.10 | 132.50 | 128.00 | 131.35 | 131.35 | 0.65% | 19,200 |
| Feb 20, 2026 | 128.00 | 132.75 | 127.95 | 130.50 | 130.50 | 1.95% | 37,200 |
| Feb 19, 2026 | 129.40 | 132.00 | 126.00 | 128.00 | 128.00 | 3.64% | 18,000 |
| Feb 18, 2026 | 118.60 | 124.00 | 118.60 | 123.50 | 123.50 | 0.94% | 7,200 |
| Feb 17, 2026 | 120.30 | 126.20 | 120.00 | 122.35 | 122.35 | 4.35% | 20,400 |
| Feb 16, 2026 | 120.00 | 120.10 | 117.00 | 117.25 | 117.25 | -6.20% | 18,000 |
| Feb 13, 2026 | 126.45 | 126.45 | 125.00 | 125.00 | 125.00 | -5.30% | 8,400 |
| Feb 12, 2026 | 134.50 | 134.65 | 132.00 | 132.00 | 132.00 | 0.76% | 6,000 |
| Feb 11, 2026 | 132.30 | 132.30 | 130.10 | 131.00 | 131.00 | -0.98% | 6,000 |
| Feb 10, 2026 | 138.00 | 138.00 | 131.20 | 132.30 | 132.30 | -4.13% | 16,800 |
| Feb 9, 2026 | 131.20 | 138.90 | 131.20 | 138.00 | 138.00 | 5.18% | 10,800 |
| Feb 6, 2026 | 125.05 | 131.20 | 125.00 | 131.20 | 131.20 | -0.61% | 7,200 |
| Feb 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 6,000 |
| Feb 4, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.57% | 2,400 |
| Feb 3, 2026 | 135.30 | 135.30 | 131.20 | 131.25 | 131.25 | 6.71% | 24,000 |
| Feb 2, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -3.15% | 8,400 |
| Feb 1, 2026 | 123.50 | 127.00 | 123.50 | 127.00 | 127.00 | 3.34% | 6,000 |
| Jan 30, 2026 | 117.90 | 122.90 | 116.50 | 122.90 | 122.90 | 8.33% | 10,800 |
| Jan 29, 2026 | 111.10 | 114.00 | 111.10 | 113.45 | 113.45 | -1.00% | 7,200 |
| Jan 28, 2026 | 115.00 | 118.00 | 109.00 | 114.60 | 114.60 | 1.60% | 20,400 |
| Jan 27, 2026 | 118.50 | 118.50 | 112.80 | 112.80 | 112.80 | -4.41% | 9,600 |
| Jan 23, 2026 | 117.50 | 119.65 | 115.65 | 118.00 | 118.00 | -5.14% | 8,400 |
| Jan 22, 2026 | 125.00 | 125.00 | 120.10 | 124.40 | 124.40 | 8.36% | 7,200 |
| Jan 21, 2026 | 120.15 | 120.15 | 113.85 | 114.80 | 114.80 | -4.49% | 20,400 |
| Jan 20, 2026 | 125.50 | 125.80 | 120.20 | 120.20 | 120.20 | -5.39% | 14,400 |
| Jan 19, 2026 | 127.55 | 128.50 | 126.00 | 127.05 | 127.05 | -3.75% | 13,200 |
| Jan 16, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | - | 3,600 |
| Jan 14, 2026 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | -1.12% | 15,600 |
| Jan 13, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 1,200 |
| Jan 12, 2026 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | -1.62% | 6,000 |
| Jan 9, 2026 | 137.20 | 137.55 | 135.70 | 135.70 | 135.70 | -2.83% | 3,600 |
| Jan 8, 2026 | 145.25 | 145.40 | 138.00 | 139.65 | 139.65 | -3.86% | 30,000 |
| Jan 7, 2026 | 151.00 | 153.00 | 145.20 | 145.25 | 145.25 | -4.22% | 9,600 |
| Jan 5, 2026 | 147.05 | 152.00 | 147.05 | 151.65 | 151.65 | 3.13% | 9,600 |
| Jan 2, 2026 | 150.05 | 150.05 | 145.10 | 147.05 | 147.05 | -1.97% | 9,600 |
| Jan 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.86% | 1,200 |
| Dec 31, 2025 | 150.50 | 155.00 | 148.10 | 152.85 | 152.85 | 1.23% | 38,400 |
| Dec 30, 2025 | 147.00 | 153.50 | 147.00 | 151.00 | 151.00 | 2.62% | 48,000 |
| Dec 29, 2025 | 144.50 | 149.00 | 136.00 | 147.15 | 147.15 | 3.63% | 43,200 |
| Dec 26, 2025 | 144.85 | 144.85 | 142.00 | 142.00 | 142.00 | 0.67% | 2,400 |
| Dec 24, 2025 | 146.00 | 146.00 | 141.05 | 141.05 | 141.05 | -3.06% | 9,600 |
| Dec 23, 2025 | 144.65 | 147.00 | 143.00 | 145.50 | 145.50 | 3.93% | 21,600 |
| Dec 22, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.79% | 13,200 |
| Dec 19, 2025 | 142.00 | 142.55 | 140.20 | 142.55 | 142.55 | -2.36% | 7,200 |
| Dec 18, 2025 | 143.45 | 146.00 | 142.20 | 146.00 | 146.00 | -1.05% | 16,800 |
| Dec 17, 2025 | 153.70 | 154.55 | 147.55 | 147.55 | 147.55 | 0.20% | 25,200 |
| Dec 15, 2025 | 145.00 | 147.25 | 145.00 | 147.25 | 147.25 | 4.99% | 13,200 |
| Dec 12, 2025 | 134.00 | 140.90 | 134.00 | 140.25 | 140.25 | 4.51% | 15,600 |
| Dec 11, 2025 | 135.10 | 135.10 | 134.00 | 134.20 | 134.20 | -3.42% | 6,000 |
| Dec 10, 2025 | 135.00 | 138.95 | 135.00 | 138.95 | 138.95 | - | 6,000 |
| Dec 9, 2025 | 127.25 | 138.95 | 125.85 | 138.95 | 138.95 | 4.91% | 31,200 |
| Dec 8, 2025 | 139.50 | 142.30 | 132.45 | 132.45 | 132.45 | -4.99% | 27,600 |
| Dec 5, 2025 | 148.00 | 148.00 | 139.25 | 139.40 | 139.40 | -4.13% | 27,600 |
| Dec 4, 2025 | 147.05 | 147.05 | 145.00 | 145.40 | 145.40 | -0.89% | 8,400 |
| Dec 3, 2025 | 150.00 | 150.50 | 146.70 | 146.70 | 146.70 | -2.20% | 9,600 |
| Dec 2, 2025 | 150.00 | 150.00 | 149.60 | 150.00 | 150.00 | -1.32% | 91,200 |
| Dec 1, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -3.46% | 10,800 |
| Nov 28, 2025 | 153.00 | 157.45 | 153.00 | 157.45 | 157.45 | 4.97% | 30,000 |
| Nov 27, 2025 | 151.00 | 154.65 | 150.00 | 150.00 | 150.00 | -0.56% | 100,800 |