| Emergent Industrial Solutions share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 15-06-2026 Monday |
BSE
Sensex : 76,264.33 +736.38 +0.97% |
NSE
Nifty 50 : 23,853.90 +231.00 +0.98% |
USD - INR
1 $ = Rs 94.61 |
Find Stock | ||
| Company: | Emergent Industrial Solutions | MCap (aprox) 180.5 Crores |
Symbol : 506180 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.0% | -3.8% | -21.7% | -25.8% | -27.9% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 15-06-26 | Mon | 395 | 18.3 | 151 | 4.9% | |
| 12-06-26 | Fri | 376.7 | -2.8 | 66 | -0.7% | Data Update : 7 PM |
| 11-06-26 | Thu | 379.5 | -19.5 | 114 | -4.9% | 15-06-26 : 395 |
| 10-06-26 | Wed | 399 | -15 | 195 | -3.6% | |
| 09-06-26 | Tue | 414 | -0.55 | 9 | -0.1% | Compared to : 04-06-26 415.65 |
| 08-06-26 | Mon | 414.55 | 19.65 | 292 | 5.0% | |
| 05-06-26 | Fri | 394.9 | -20.75 | 168 | -5.0% | 7 Days % |
| 04-06-26 | Thu | 415.65 | 19.75 | 220 | 5.0% | -5.0% |
| 03-06-26 | Wed | 395.9 | -20.8 | 121 | -5.0% | |
| 02-06-26 | Tue | 416.7 | -21.9 | 1 | -5.0% | Compared to : 15-05-26 410.7 |
| 01-06-26 | Mon | 438.6 | 19.1 | 24 | 4.6% | |
| 29-05-26 | Fri | 419.5 | -10.5 | 15 | -2.4% | 1 Month % |
| 27-05-26 | Wed | 430 | -19.9 | 11 | -4.4% | -3.8% |
| 26-05-26 | Tue | 449.9 | 13.85 | 138 | 3.2% | . |
| 25-05-26 | Mon | 436.05 | -22.95 | 3 | -5.0% | Compared to : 15-04-26 504.55 |
| 22-05-26 | Fri | 459 | 14 | 190 | 3.1% | |
| 21-05-26 | Thu | 445 | -4.9 | 12 | -1.1% | 2 Months % |
| 20-05-26 | Wed | 449.9 | 9.9 | 56 | 2.3% | -21.7% |
| 19-05-26 | Tue | 440 | 15.05 | 77 | 3.5% | |
| 18-05-26 | Mon | 424.95 | 14.25 | 82 | 3.5% | Compared to : 16-03-26 |
| 15-05-26 | Fri | 410.7 | 5.7 | 350 | 1.4% | |
| 14-05-26 | Thu | 405 | -13 | 66 | -3.1% | 3 Months % |
| 13-05-26 | Wed | 418 | -22 | 36 | -5.0% | |
| 12-05-26 | Tue | 440 | -23.05 | 152 | -5.0% | |
| 11-05-26 | Mon | 463.05 | 22.05 | 217 | 5.0% | Compared to : 15-12-25 532.6 |
| 08-05-26 | Fri | 441 | -23 | 111 | -5.0% | |
| 07-05-26 | Thu | 464 | -22.25 | 265 | -4.6% | 6 Months % |
| 06-05-26 | Wed | 486.25 | -25.55 | 134 | -5.0% | -25.8% |
| 05-05-26 | Tue | 511.8 | 12.5 | 64 | 2.5% | |
| 04-05-26 | Mon | 499.3 | -26.25 | 5 | -5.0% | Compared to : 16-06-25 547.5 |
| 30-04-26 | Thu | 525.55 | -14.4 | 12 | -2.7% | |
| 29-04-26 | Wed | 539.95 | 14.05 | 16 | 2.7% | 1 year % |
| 28-04-26 | Tue | 525.9 | 25 | 107 | 5.0% | -27.9% |
| 27-04-26 | Mon | 500.9 | -26.35 | 24 | -5.0% | |
| 24-04-26 | Fri | 527.25 | -27.75 | 22 | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 23-04-26 | Thu | 555 | 15 | 17 | 2.8% | |
| 22-04-26 | Wed | 540 | -9 | 15 | -1.6% | |
| 21-04-26 | Tue | 549 | -14.95 | 49 | -2.7% | |
| 20-04-26 | Mon | 563.95 | 19.05 | 85 | 3.5% | |
| 17-04-26 | Fri | 544.9 | 17.75 | 8 | 3.4% | |
| 16-04-26 | Thu | 527.15 | 22.6 | 170 | 4.5% | |
| 15-04-26 | Wed | 504.55 | 23.95 | 1 | 5.0% | |
| 13-04-26 | Mon | 480.6 | -25.25 | 126 | -5.0% | |
| 10-04-26 | Fri | 505.85 | -26.6 | 228 | -5.0% | |
| 09-04-26 | Thu | 532.45 | 16.45 | 383 | 3.2% | |
| 08-04-26 | Wed | 516 | -1.1 | 39 | -0.2% | |
| 07-04-26 | Tue | 517.1 | 24.55 | 76 | 5.0% | |
| 06-04-26 | Mon | 492.55 | -5.75 | 21 | -1.2% | |
| 02-04-26 | Thu | 498.3 | 0 | 1 | 0.0% | |
| 01-04-26 | Wed | 498.3 | 21.3 | 7 | 4.5% | |
| 30-03-26 | Mon | 477 | 3 | 2 | 0.6% | |
| 27-03-26 | Fri | 474 | 18.25 | 12 | 4.0% | |
| 25-03-26 | Wed | 455.75 | 0 | 9 | 0.0% | |
| 24-03-26 | Tue | 455.75 | 15.75 | 128 | 3.6% | |
| 23-03-26 | Mon | 440 | -5.5 | 71 | -1.2% | |
| 20-03-26 | Fri | 445.5 | 20.5 | 5 | 4.8% | |
| 19-03-26 | Thu | 425 | 23 | 2.7% | ||
| 18-03-26 | Wed | |||||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 360.8 | 32 | -2.0% | ||
| 26-02-26 | Thu | 0 | ||||
| 25-02-26 | Wed | 368.15 | -1.85 | 103 | -0.5% | |
| 24-02-26 | Tue | 370 | -1.45 | 57 | -0.4% | |
| 23-02-26 | Mon | 371.45 | -7.55 | 17 | -2.0% | |
| 20-02-26 | Fri | 379 | -5.8 | 119 | -1.5% | |
| 19-02-26 | Thu | 384.8 | -7.85 | 63 | -2.0% | |
| 18-02-26 | Wed | 392.65 | 0 | 121 | 0.0% | |
| 17-02-26 | Tue | 392.65 | -8 | 2 | -2.0% | |
| 16-02-26 | Mon | 400.65 | -4.05 | 11 | -1.0% | |
| 13-02-26 | Fri | 404.7 | -8.25 | 103 | -2.0% | |
| 12-02-26 | Thu | 412.95 | -8.4 | 6 | -2.0% | |
| 11-02-26 | Wed | 421.35 | -8.55 | 23 | -2.0% | |
| 10-02-26 | Tue | 429.9 | -8.75 | 1 | -2.0% | |
| 09-02-26 | Mon | 438.65 | -8.95 | 2 | -2.0% | |
| 06-02-26 | Fri | 447.6 | -9.1 | 2 | -2.0% | |
| 05-02-26 | Thu | 456.7 | -9.3 | 1 | -2.0% | |
| 04-02-26 | Wed | 466 | -6.8 | 4 | -1.4% | |
| 03-02-26 | Tue | 472.8 | -9.6 | 1 | -2.0% | |
| 02-02-26 | Mon | 482.4 | #N/A | 1 | -2.0% | |
| 01-02-26 | Sun | #N/A | #N/A | #N/A | ||
| 30-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 29-01-26 | Thu | 492.2 | 0 | 100 | 0.0% | |
| 28-01-26 | Wed | 492.2 | 4.2 | 264 | 0.9% | |
| 27-01-26 | Tue | 488 | 18 | 278 | 3.8% | |
| 23-01-26 | Fri | 470 | 19 | 163 | 4.2% | |
| 22-01-26 | Thu | 451 | 15 | 88 | 3.4% | |
| 21-01-26 | Wed | 436 | 20.5 | 239 | 4.9% | |
| 20-01-26 | Tue | 415.5 | 19.75 | 276 | 5.0% | |
| 19-01-26 | Mon | 395.75 | -20.8 | 97 | -5.0% | |
| 16-01-26 | Fri | 416.55 | -21.9 | 88 | -5.0% | |
| 14-01-26 | Wed | 438.45 | -23.05 | 86 | -5.0% | |
| 13-01-26 | Tue | 461.5 | -24.25 | 53 | -5.0% | |
| 12-01-26 | Mon | 485.75 | 22.75 | 191 | 4.9% | |
| 09-01-26 | Fri | 463 | -24.35 | 145 | -5.0% | |
| 08-01-26 | Thu | 487.35 | -25.65 | 26 | -5.0% | |
| 07-01-26 | Wed | 513 | -27 | 64 | -5.0% | |
| 06-01-26 | Tue | 540 | -7.9 | 2 | -1.4% | |
| 05-01-26 | Mon | 547.9 | 9.85 | 1 | 1.8% | |
| 02-01-26 | Fri | 538.05 | 0 | 2 | 0.0% | |
| 01-01-26 | Thu | 538.05 | -10.95 | 1 | -2.0% | |
| 31-12-25 | Wed | 549 | #N/A | 10 | -0.6% | |
| 30-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 552.5 | 0 | 36 | 0.0% | |
| 17-12-25 | Wed | 552.5 | 9.35 | 2 | 1.7% | |
| 16-12-25 | Tue | 543.15 | 10.55 | 19 | 2.0% | |
| 15-12-25 | Mon | 532.6 | 10.4 | 2 | 2.0% | |
| 12-12-25 | Fri | 522.2 | #N/A | 73 | 2.0% | |
| 11-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-12-25 | Wed | 512 | -9.4 | 194 | -1.8% | |
| 09-12-25 | Tue | 521.4 | -10.6 | 108 | -2.0% | |
| 08-12-25 | Mon | 532 | -10.85 | 3 | -2.0% | |
| 05-12-25 | Fri | 542.85 | -11.05 | 11 | -2.0% | |
| 04-12-25 | Thu | 553.9 | -11.3 | 13 | -2.0% | |
| 03-12-25 | Wed | 565.2 | -11.5 | 15 | -2.0% | |
| 02-12-25 | Tue | 576.7 | -30.35 | 437 | -5.0% | |
| 01-12-25 | Mon | 607.05 | 28.9 | 93 | 5.0% | |
| 28-11-25 | Fri | 578.15 | 27.5 | 24 | 5.0% | |
| 27-11-25 | Thu | 550.65 | 26.2 | 313 | 5.0% | |
| 26-11-25 | Wed | 524.45 | 24.95 | 673 | 5.0% | |
| 25-11-25 | Tue | 499.5 | -26.25 | 201 | -5.0% | |
| 24-11-25 | Mon | 525.75 | -15.75 | 1.03k | -2.9% | |
| 21-11-25 | Fri | 541.5 | 25.75 | 174 | 5.0% | |
| 20-11-25 | Thu | 515.75 | 24.55 | 287 | 5.0% | |
| 19-11-25 | Wed | 491.2 | 23.35 | 73.24k | 5.0% | |
| 18-11-25 | Tue | 467.85 | -24.6 | 81 | -5.0% | |
| 17-11-25 | Mon | 492.45 | -25.9 | 53 | -5.0% | |
| 14-11-25 | Fri | 518.35 | -27.25 | 69 | -5.0% | |
| 13-11-25 | Thu | 545.6 | -28.7 | 81 | -5.0% | |
| 12-11-25 | Wed | 574.3 | -30.2 | 311 | -5.0% | |
| 11-11-25 | Tue | 604.5 | -31.8 | 46 | -5.0% | |
| 10-11-25 | Mon | 636.3 | -33.45 | 68.16k | -5.0% | |
| 07-11-25 | Fri | 669.75 | -24.2 | 703 | -3.5% | |
| 06-11-25 | Thu | 693.95 | 26.75 | 349 | 4.0% | |
| 04-11-25 | Tue | 667.2 | 31.75 | 777 | 5.0% | |
| 03-11-25 | Mon | 635.45 | -7.25 | 74.32k | -1.1% | |
| 31-10-25 | Fri | 642.7 | -33.8 | 90 | -5.0% | |
| 30-10-25 | Thu | 676.5 | -35.6 | 1.56k | -5.0% | |
| 29-10-25 | Wed | 712.1 | 33.9 | 318 | 5.0% | |
| 28-10-25 | Tue | 678.2 | 32.25 | 158 | 5.0% | |
| 27-10-25 | Mon | 645.95 | 30.75 | 102 | 5.0% | |
| 24-10-25 | Fri | 615.2 | 29.25 | 17 | 5.0% | |
| 23-10-25 | Thu | 585.95 | 27.9 | 5 | 5.0% | |
| 21-10-25 | Tue | 558.05 | 26.55 | 41 | 5.0% | |
| 20-10-25 | Mon | 531.5 | 25.3 | 41 | 5.0% | |
| 17-10-25 | Fri | 506.2 | 24.1 | 30 | 5.0% | |
| 16-10-25 | Thu | 482.1 | 22.95 | 63 | 5.0% | |
| 15-10-25 | Wed | 459.15 | 21.85 | 292 | 5.0% | |
| 14-10-25 | Tue | 437.3 | 20.8 | 130 | 5.0% | |
| 13-10-25 | Mon | 416.5 | 19.8 | 356 | 5.0% | |
| 10-10-25 | Fri | 396.7 | -19.35 | 728 | -4.7% | |
| 09-10-25 | Thu | 416.05 | 19.75 | 265 | 5.0% | |
| 08-10-25 | Wed | 396.3 | 4.3 | 805 | 1.1% | |
| 07-10-25 | Tue | 392 | 18.65 | 528 | 5.0% | |
| 06-10-25 | Mon | 373.35 | -8.75 | 453 | -2.3% | |
| 03-10-25 | Fri | 382.1 | 18.1 | 158 | 5.0% | |
| 01-10-25 | Wed | 364 | -11.75 | 465 | -3.1% | |
| 30-09-25 | Tue | 375.75 | -15.7 | 398 | -4.0% | |
| 29-09-25 | Mon | 391.45 | -14.25 | 243 | -3.5% | |
| 26-09-25 | Fri | 405.7 | -20.4 | 458 | -4.8% | |
| 25-09-25 | Thu | 426.1 | -6.05 | 614 | -1.4% | |
| 24-09-25 | Wed | 432.15 | -14.05 | 490 | -3.1% | |
| 23-09-25 | Tue | 446.2 | -18.65 | 568 | -4.0% | |
| 22-09-25 | Mon | 464.85 | 1.15 | 756 | 0.2% | |
| 19-09-25 | Fri | 463.7 | -18.8 | 225 | -3.9% | |
| 18-09-25 | Thu | 482.5 | -25.35 | 118 | -5.0% | |
| 17-09-25 | Wed | 507.85 | -26.2 | 236 | -4.9% | |
| 16-09-25 | Tue | 534.05 | 8.65 | 542 | 1.6% | |
| 15-09-25 | Mon | 525.4 | 21.35 | 118 | 4.2% | |
| 12-09-25 | Fri | 504.05 | -25.1 | 93 | -4.7% | |
| 11-09-25 | Thu | 529.15 | -27.8 | 38 | -5.0% | |
| 10-09-25 | Wed | 556.95 | -28.85 | 77 | -4.9% | |
| 09-09-25 | Tue | 585.8 | -30.8 | 131 | -5.0% | |
| 08-09-25 | Mon | 616.6 | -6.4 | 65 | -1.0% | |
| 05-09-25 | Fri | 623 | 28.95 | 281 | 4.9% | |
| 04-09-25 | Thu | 594.05 | -29.3 | 110 | -4.7% | |
| 03-09-25 | Wed | 623.35 | 12.35 | 130 | 2.0% | |
| 02-09-25 | Tue | 611 | -4.95 | 34 | -0.8% | |
| 01-09-25 | Mon | 615.95 | -12.55 | 371 | -2.0% | |
| 29-08-25 | Fri | 628.5 | -31.85 | 28 | -4.8% | |
| 28-08-25 | Thu | 660.35 | 24.75 | 82 | 3.9% | |
| 26-08-25 | Tue | 635.6 | -33.4 | 281 | -5.0% | |
| 25-08-25 | Mon | 669 | -35 | 320 | -5.0% | |
| 22-08-25 | Fri | 704 | -29.75 | 311 | -4.1% | |
| 21-08-25 | Thu | 733.75 | 17.4 | 668 | 2.4% | |
| 20-08-25 | Wed | 716.35 | -12.5 | 593 | -1.7% | |
| 19-08-25 | Tue | 728.85 | 34.7 | 325 | 5.0% | |
| 18-08-25 | Mon | 694.15 | -36.5 | 378 | -5.0% | |
| 14-08-25 | Thu | 730.65 | -38.45 | 981 | -5.0% | |
| 13-08-25 | Wed | 769.1 | -40.45 | 247 | -5.0% | |
| 12-08-25 | Tue | 809.55 | -16.5 | 13 | -2.0% | |
| 11-08-25 | Mon | 826.05 | -16.85 | 6 | -2.0% | |
| 08-08-25 | Fri | 842.9 | -17.15 | 5 | -2.0% | |
| 07-08-25 | Thu | 860.05 | -17.55 | 9 | -2.0% | |
| 06-08-25 | Wed | 877.6 | #N/A | 6 | -2.0% | |
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 895.5 | -18.25 | 3 | -2.0% | |
| 01-08-25 | Fri | 913.75 | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | 15 | -2.0% | |
| 30-07-25 | Wed | 932.35 | -19 | 56 | -2.0% | |
| 29-07-25 | Tue | 951.35 | -19.4 | 75 | -2.0% | |
| 28-07-25 | Mon | 970.75 | 0 | 636 | 0.0% | |
| 25-07-25 | Fri | 970.75 | 19 | 1k | 2.0% | |
| 24-07-25 | Thu | 951.75 | 18.65 | 11 | 2.0% | |
| 23-07-25 | Wed | 933.1 | 18.25 | 1.35k | 2.0% | |
| 22-07-25 | Tue | 914.85 | 17.9 | 145 | 2.0% | |
| 21-07-25 | Mon | 896.95 | 17.55 | 1 | 2.0% | |
| 18-07-25 | Fri | 879.4 | 17.2 | 10 | 2.0% | |
| 17-07-25 | Thu | 862.2 | 16.9 | 1 | 2.0% | |
| 16-07-25 | Wed | 845.3 | 16.55 | 126 | 2.0% | |
| 15-07-25 | Tue | 828.75 | 16.25 | 203 | 2.0% | |
| 14-07-25 | Mon | 812.5 | 15.9 | 2 | 2.0% | |
| 11-07-25 | Fri | 796.6 | 15.6 | 52 | 2.0% | |
| 10-07-25 | Thu | 781 | 15 | 70 | 2.0% | |
| 09-07-25 | Wed | 766 | 15 | 1 | 2.0% | |
| 08-07-25 | Tue | 751 | 14.65 | 1 | 2.0% | |
| 07-07-25 | Mon | 736.35 | 14.4 | 36 | 2.0% | |
| 04-07-25 | Fri | 721.95 | 14.05 | 6 | 2.0% | |
| 03-07-25 | Thu | 707.9 | 13.85 | 393 | 2.0% | |
| 02-07-25 | Wed | 694.05 | 13.6 | 40 | 2.0% | |
| 01-07-25 | Tue | 680.45 | 13.3 | 22 | 2.0% | |
| 30-06-25 | Mon | 667.15 | 13.05 | 1 | 2.0% | |
| 27-06-25 | Fri | 654.1 | 12.8 | 1 | 2.0% | |
| 26-06-25 | Thu | 641.3 | 12.55 | 23 | 2.0% | |
| 25-06-25 | Wed | 628.75 | 12.3 | 3 | 2.0% | |
| 24-06-25 | Tue | 616.45 | 12.05 | 2 | 2.0% | |
| 23-06-25 | Mon | 604.4 | 11.85 | 22 | 2.0% | |
| 20-06-25 | Fri | 592.55 | 11.6 | 143 | 2.0% | |
| 19-06-25 | Thu | 580.95 | 11.35 | 1 | 2.0% | |
| 18-06-25 | Wed | 569.6 | 11.15 | 5 | 2.0% | |
| 17-06-25 | Tue | 558.45 | 10.95 | 106 | 2.0% | |
| 16-06-25 | Mon | 547.5 | 10.7 | 1 | 2.0% | |
| 13-06-25 | Fri | 536.8 | 10.5 | 46 | 2.0% | |
| 12-06-25 | Thu | 526.3 | 10.3 | 101 | 2.0% | |
| 11-06-25 | Wed | 516 | 10.1 | 1 | 2.0% | |