Skip to main content
Emmvee Photovoltaic Power Limited (BOM:544608)
India flag India · Delayed Price · Currency is INR
272.25
+8.45 (3.20%)
At close: Apr 28, 2026

Emmvee Photovoltaic Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026286.35299.45286.35290.90290.906.85%1,105,112
Apr 28, 2026267.40276.25264.70272.25272.253.20%334,221
Apr 27, 2026262.60272.00261.10263.80263.803.07%224,914
Apr 24, 2026275.70275.70251.15255.95255.95-6.66%612,630
Apr 23, 2026265.95287.95265.90274.20274.203.55%953,252
Apr 22, 2026260.60272.55260.60264.80264.801.32%290,096
Apr 21, 2026262.80272.00259.45261.35261.350.13%91,113
Apr 20, 2026267.55273.55259.05261.00261.00-1.71%387,968
Apr 17, 2026264.15269.35258.50265.55265.552.49%177,200
Apr 16, 2026262.10269.20255.40259.10259.100.92%437,031
Apr 15, 2026244.80261.95241.80256.75256.757.81%301,616
Apr 13, 2026227.75244.90226.15238.15238.152.85%192,755
Apr 10, 2026224.65242.50224.65231.55231.553.00%501,744
Apr 9, 2026225.10227.65220.85224.80224.800.54%83,934
Apr 8, 2026239.80239.80222.20223.60223.60-2.87%128,995
Apr 7, 2026220.45232.50218.80230.20230.202.86%152,832
Apr 6, 2026219.35225.00215.25223.80223.802.99%63,401
Apr 2, 2026215.55218.40210.05217.30217.30-0.82%101,271
Apr 1, 2026224.10228.50215.80219.10219.101.15%304,242
Mar 30, 2026220.50222.40212.80216.60216.60-3.11%120,188
Mar 27, 2026222.90231.25220.00223.55223.55-1.89%112,785
Mar 25, 2026229.40236.00225.20227.85227.850.64%207,424
Mar 24, 2026223.65228.35215.65226.40226.403.62%151,048
Mar 23, 2026224.30226.00214.85218.50218.50-4.63%194,023
Mar 20, 2026232.50238.70225.50229.10229.10-1.04%165,110
Mar 19, 2026230.30240.75228.55231.50231.50-2.87%201,920
Mar 18, 2026216.25238.35216.25238.35238.359.99%210,628
Mar 17, 2026214.20219.65209.45216.70216.703.22%131,570
Mar 16, 2026202.65217.00198.45209.95209.954.90%134,413
Mar 13, 2026204.80209.55197.55200.15200.15-3.57%92,343
Mar 12, 2026203.15211.25197.70207.55207.550.46%95,518
Mar 11, 2026202.65213.80202.65206.60206.600.49%76,937
Mar 10, 2026196.70206.30195.35205.60205.606.53%65,919
Mar 9, 2026189.00194.90185.40193.00193.00-0.36%62,616
Mar 6, 2026192.00194.40190.00193.70193.700.05%28,309
Mar 5, 2026185.70194.40185.70193.60193.603.61%40,835
Mar 4, 2026181.20189.05179.95186.85186.850.43%100,009
Mar 2, 2026177.05191.60177.05186.05186.05-4.69%265,495
Feb 27, 2026192.45196.65189.60195.20195.201.43%39,067
Feb 26, 2026203.55207.00187.75192.45192.45-7.74%292,143
Feb 25, 2026210.05210.05202.95208.60208.60-2.11%182,128
Feb 24, 2026210.95215.00208.30213.10213.101.02%64,005
Feb 23, 2026217.95217.95210.00210.95210.950.31%46,725
Feb 20, 2026215.55220.00209.80210.30210.30-3.38%122,403
Feb 19, 2026216.40224.00215.00217.65217.650.72%72,233
Feb 18, 2026216.60229.20213.25216.10216.10-0.21%237,730
Feb 17, 2026205.30221.00202.30216.55216.554.64%201,263
Feb 16, 2026207.85209.45205.05206.95206.95-1.59%69,578
Feb 13, 2026208.10217.70204.40210.30210.301.47%123,170
Feb 12, 2026208.15209.00196.00207.25207.250.51%152,727
Feb 11, 2026207.20209.65203.00206.20206.201.10%68,514
Feb 10, 2026207.30209.40202.00203.95203.950.59%89,062
Feb 9, 2026202.25206.70202.10202.75202.750.22%45,184
Feb 6, 2026199.90204.40196.50202.30202.300.05%54,778
Feb 5, 2026206.25208.50201.25202.20202.20-2.93%30,391
Feb 4, 2026198.05209.95198.05208.30208.301.29%86,836
Feb 3, 2026203.45212.85200.40205.65205.656.28%204,779
Feb 2, 2026194.30194.95188.30193.50193.500.62%42,326
Feb 1, 2026195.00195.00180.65192.30192.300.23%117,577
Jan 30, 2026188.00195.00188.00191.85191.851.24%99,052
Jan 29, 2026191.05192.85186.70189.50189.50-0.76%118,107
Jan 28, 2026195.20197.95189.55190.95190.95-2.18%122,129
Jan 27, 2026198.50198.50189.05195.20195.20-1.54%120,303
Jan 23, 2026208.65208.65197.55198.25198.25-4.94%150,702
Jan 22, 2026193.40212.00193.40208.55208.556.76%310,428
Jan 21, 2026202.00203.45194.00195.35195.35-3.41%223,059
Jan 20, 2026212.20212.80200.05202.25202.25-4.49%499,561
Jan 19, 2026215.05215.05207.90211.75211.75-1.65%111,338
Jan 16, 2026225.80229.00210.95215.30215.30-1.49%684,218
Jan 14, 2026212.70220.75212.70218.55218.552.85%316,462
Jan 13, 2026212.50218.80207.60212.50212.501.14%216,234
Jan 12, 2026209.10215.55204.35210.10210.100.94%304,669
Jan 9, 2026201.85217.70198.85208.15208.153.10%969,063
Jan 8, 2026217.65223.65197.35201.90201.90-7.19%555,717
Jan 7, 2026200.30220.00200.10217.55217.558.72%767,333
Jan 6, 2026198.30203.30192.50200.10200.108.25%630,468
Jan 5, 2026186.75186.75181.50184.85184.85-1.57%95,254
Jan 2, 2026187.40188.70181.60187.80187.80-0.48%47,759
Jan 1, 2026192.00192.25188.10188.70188.70-1.87%25,792
Dec 31, 2025184.20193.30184.20192.30192.303.89%77,758
Dec 30, 2025181.45186.35177.00185.10185.101.15%88,352
Dec 29, 2025183.80184.75176.85183.00183.00-0.52%69,571
Dec 26, 2025186.35186.85183.00183.95183.95-2.08%47,494
Dec 24, 2025184.00191.10182.90187.85187.851.68%116,838
Dec 23, 2025188.15188.15183.90184.75184.75-1.94%85,150
Dec 22, 2025189.80196.05185.60188.40188.401.92%135,098
Dec 19, 2025173.30186.00171.55184.85184.856.85%420,118
Dec 18, 2025175.15177.85171.50173.00173.00-2.73%462,862
Dec 17, 2025183.65186.45176.45177.85177.85-4.51%384,494
Dec 16, 2025189.30194.10184.40186.25186.25-1.61%339,776
Dec 15, 2025193.00193.00184.95189.30189.30-2.45%254,985
Dec 12, 2025202.15202.15190.90194.05194.05-2.97%249,032
Dec 11, 2025200.50201.90190.70200.00200.00-0.12%212,593
Dec 10, 2025202.50202.65198.45200.25200.25-0.79%231,383
Dec 9, 2025204.90205.65194.45201.85201.85-0.37%217,795
Dec 8, 2025212.80214.80197.40202.60202.60-4.70%738,527
Dec 5, 2025221.15223.15210.30212.60212.60-3.43%451,927
Dec 4, 2025239.85239.85218.30220.15220.15-9.20%684,616
Dec 3, 2025241.80248.35229.00242.45242.451.17%1,532,732
Dec 2, 2025230.00240.50225.40239.65239.659.60%2,676,825