| Emergent Industrial Solutions share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Emergent Industrial Solutions | MCap (aprox) 218 Crores |
Symbol : 506180 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 15.3% | 32.9% | -1.1% | -11.3% | 24.8% | 47.5% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 477 | 3 | 2 | 0.6% | |
| 27-03-26 | Fri | 474 | 18.25 | 12 | 4.0% | Data Update : 8 PM |
| 25-03-26 | Wed | 455.75 | 0 | 9 | 0.0% | 30-03-26 : 477 |
| 24-03-26 | Tue | 455.75 | 15.75 | 128 | 3.6% | |
| 23-03-26 | Mon | 440 | -5.5 | 71 | -1.2% | Compared to : 18-03-26 413.75 |
| 20-03-26 | Fri | 445.5 | 20.5 | 5 | 4.8% | |
| 19-03-26 | Thu | 425 | 23 | 2.7% | 7 Days % | |
| 18-03-26 | Wed | 413.75 | 54.75 | 118 | -5.0% | 15.3% |
| 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 | Compared to : 27-02-26 359 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | 32.9% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 482.4 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -1.1% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 359 | 106 | -0.5% | Compared to : 30-12-25 538.05 |
|
| 26-02-26 | Thu | |||||
| 25-02-26 | Wed | 360.8 | 32 | -2.0% | 3 Months % | |
| 24-02-26 | Tue | 0 | -11.3% | |||
| 23-02-26 | Mon | 368.15 | -1.85 | 103 | -0.5% | |
| 20-02-26 | Fri | 370 | -1.45 | 57 | -0.4% | Compared to : 30-09-25 382.1 |
| 19-02-26 | Thu | 371.45 | -7.55 | 17 | -2.0% | |
| 18-02-26 | Wed | 379 | -5.8 | 119 | -1.5% | 6 Months % |
| 17-02-26 | Tue | 384.8 | -7.85 | 63 | -2.0% | 24.8% |
| 16-02-26 | Mon | 392.65 | 0 | 121 | 0.0% | |
| 13-02-26 | Fri | 392.65 | -8 | 2 | -2.0% | Compared to : 01-04-25 323.45 |
| 12-02-26 | Thu | 400.65 | -4.05 | 11 | -1.0% | |
| 11-02-26 | Wed | 404.7 | -8.25 | 103 | -2.0% | 1 year % |
| 10-02-26 | Tue | 412.95 | -8.4 | 6 | -2.0% | 47.5% |
| 09-02-26 | Mon | 421.35 | -8.55 | 23 | -2.0% | |
| 06-02-26 | Fri | 429.9 | -8.75 | 1 | -2.0% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 438.65 | -8.95 | 2 | -2.0% | |
| 04-02-26 | Wed | 447.6 | -9.1 | 2 | -2.0% | |
| 03-02-26 | Tue | 456.7 | -9.3 | 1 | -2.0% | |
| 02-02-26 | Mon | 466 | -6.8 | 4 | -1.4% | |
| 01-02-26 | Sun | 472.8 | -9.6 | 1 | -2.0% | |
| 30-01-26 | Fri | 482.4 | 1 | -2.0% | ||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 492.2 | 0 | 100 | 0.0% | |
| 23-01-26 | Fri | 492.2 | 4.2 | 264 | 0.9% | |
| 22-01-26 | Thu | 488 | 18 | 278 | 3.8% | |
| 21-01-26 | Wed | 470 | 19 | 163 | 4.2% | |
| 20-01-26 | Tue | 451 | 15 | 88 | 3.4% | |
| 19-01-26 | Mon | 436 | 20.5 | 239 | 4.9% | |
| 16-01-26 | Fri | 415.5 | 19.75 | 276 | 5.0% | |
| 14-01-26 | Wed | 395.75 | -20.8 | 97 | -5.0% | |
| 13-01-26 | Tue | 416.55 | -21.9 | 88 | -5.0% | |
| 12-01-26 | Mon | 438.45 | -23.05 | 86 | -5.0% | |
| 09-01-26 | Fri | 461.5 | -24.25 | 53 | -5.0% | |
| 08-01-26 | Thu | 485.75 | 22.75 | 191 | 4.9% | |
| 07-01-26 | Wed | 463 | -24.35 | 145 | -5.0% | |
| 06-01-26 | Tue | 487.35 | -25.65 | 26 | -5.0% | |
| 05-01-26 | Mon | 513 | -27 | 64 | -5.0% | |
| 02-01-26 | Fri | 540 | -7.9 | 2 | -1.4% | |
| 01-01-26 | Thu | 547.9 | 9.85 | 1 | 1.8% | |
| 31-12-25 | Wed | 538.05 | 0 | 2 | 0.0% | |
| 30-12-25 | Tue | 538.05 | -10.95 | 1 | -2.0% | |
| 29-12-25 | Mon | 549 | 10 | -0.6% | ||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | 552.5 | 0 | 36 | 0.0% | |
| 15-12-25 | Mon | 552.5 | 9.35 | 2 | 1.7% | |
| 12-12-25 | Fri | 543.15 | 10.55 | 19 | 2.0% | |
| 11-12-25 | Thu | 532.6 | 10.4 | 2 | 2.0% | |
| 10-12-25 | Wed | 522.2 | 73 | 2.0% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 512 | -9.4 | 194 | -1.8% | |
| 05-12-25 | Fri | 521.4 | -10.6 | 108 | -2.0% | |
| 04-12-25 | Thu | 532 | -10.85 | 3 | -2.0% | |
| 03-12-25 | Wed | 542.85 | -11.05 | 11 | -2.0% | |
| 02-12-25 | Tue | 553.9 | -11.3 | 13 | -2.0% | |
| 01-12-25 | Mon | 565.2 | -11.5 | 15 | -2.0% | |
| 28-11-25 | Fri | 576.7 | -30.35 | 437 | -5.0% | |
| 27-11-25 | Thu | 607.05 | 28.9 | 93 | 5.0% | |
| 26-11-25 | Wed | 578.15 | 27.5 | 24 | 5.0% | |
| 25-11-25 | Tue | 550.65 | 26.2 | 313 | 5.0% | |
| 24-11-25 | Mon | 524.45 | 24.95 | 673 | 5.0% | |
| 21-11-25 | Fri | 499.5 | -26.25 | 201 | -5.0% | |
| 20-11-25 | Thu | 525.75 | -15.75 | 1.03k | -2.9% | |
| 19-11-25 | Wed | 515.75 | 24.55 | 287 | 5.0% | |
| 18-11-25 | Tue | 541.5 | 25.75 | 174 | 5.0% | |
| 17-11-25 | Mon | 491.2 | 23.35 | 73.24k | 5.0% | |
| 14-11-25 | Fri | 467.85 | -24.6 | 81 | -5.0% | |
| 13-11-25 | Thu | 492.45 | -25.9 | 53 | -5.0% | |
| 12-11-25 | Wed | 518.35 | -27.25 | 69 | -5.0% | |
| 11-11-25 | Tue | 545.6 | -28.7 | 81 | -5.0% | |
| 10-11-25 | Mon | 574.3 | -30.2 | 311 | -5.0% | |
| 07-11-25 | Fri | 604.5 | -31.8 | 46 | -5.0% | |
| 06-11-25 | Thu | 636.3 | -33.45 | 68.16k | -5.0% | |
| 04-11-25 | Tue | 669.75 | -24.2 | 703 | -3.5% | |
| 03-11-25 | Mon | 667.2 | 31.75 | 777 | 5.0% | |
| 31-10-25 | Fri | 693.95 | 26.75 | 349 | 4.0% | |
| 30-10-25 | Thu | 635.45 | -7.25 | 74.32k | -1.1% | |
| 29-10-25 | Wed | 642.7 | -33.8 | 90 | -5.0% | |
| 28-10-25 | Tue | 676.5 | -35.6 | 1.56k | -5.0% | |
| 27-10-25 | Mon | 712.1 | 33.9 | 318 | 5.0% | |
| 24-10-25 | Fri | 678.2 | 32.25 | 158 | 5.0% | |
| 23-10-25 | Thu | 645.95 | 30.75 | 102 | 5.0% | |
| 21-10-25 | Tue | 615.2 | 29.25 | 17 | 5.0% | |
| 20-10-25 | Mon | 585.95 | 27.9 | 5 | 5.0% | |
| 17-10-25 | Fri | 558.05 | 26.55 | 41 | 5.0% | |
| 16-10-25 | Thu | 531.5 | 25.3 | 41 | 5.0% | |
| 15-10-25 | Wed | 506.2 | 24.1 | 30 | 5.0% | |
| 14-10-25 | Tue | 482.1 | 22.95 | 63 | 5.0% | |
| 13-10-25 | Mon | 459.15 | 21.85 | 292 | 5.0% | |
| 10-10-25 | Fri | 437.3 | 20.8 | 130 | 5.0% | |
| 09-10-25 | Thu | 416.5 | 19.8 | 356 | 5.0% | |
| 08-10-25 | Wed | 396.7 | -19.35 | 728 | -4.7% | |
| 07-10-25 | Tue | 396.3 | 4.3 | 805 | 1.1% | |
| 06-10-25 | Mon | 416.05 | 19.75 | 265 | 5.0% | |
| 03-10-25 | Fri | 392 | 18.65 | 528 | 5.0% | |
| 01-10-25 | Wed | 373.35 | -8.75 | 453 | -2.3% | |
| 30-09-25 | Tue | 382.1 | 18.1 | 158 | 5.0% | |
| 29-09-25 | Mon | 364 | -11.75 | 465 | -3.1% | |
| 26-09-25 | Fri | 375.75 | -15.7 | 398 | -4.0% | |
| 25-09-25 | Thu | 391.45 | -14.25 | 243 | -3.5% | |
| 24-09-25 | Wed | 405.7 | -20.4 | 458 | -4.8% | |
| 23-09-25 | Tue | 426.1 | -6.05 | 614 | -1.4% | |
| 22-09-25 | Mon | 432.15 | -14.05 | 490 | -3.1% | |
| 19-09-25 | Fri | 446.2 | -18.65 | 568 | -4.0% | |
| 18-09-25 | Thu | 463.7 | -18.8 | 225 | -3.9% | |
| 17-09-25 | Wed | 464.85 | 1.15 | 756 | 0.2% | |
| 16-09-25 | Tue | 482.5 | -25.35 | 118 | -5.0% | |
| 15-09-25 | Mon | 507.85 | -26.2 | 236 | -4.9% | |
| 12-09-25 | Fri | 534.05 | 8.65 | 542 | 1.6% | |
| 11-09-25 | Thu | 525.4 | 21.35 | 118 | 4.2% | |
| 10-09-25 | Wed | 504.05 | -25.1 | 93 | -4.7% | |
| 09-09-25 | Tue | 529.15 | -27.8 | 38 | -5.0% | |
| 08-09-25 | Mon | 556.95 | -28.85 | 77 | -4.9% | |
| 05-09-25 | Fri | 585.8 | -30.8 | 131 | -5.0% | |
| 04-09-25 | Thu | 616.6 | -6.4 | 65 | -1.0% | |
| 03-09-25 | Wed | 623 | 28.95 | 281 | 4.9% | |
| 02-09-25 | Tue | 594.05 | -29.3 | 110 | -4.7% | |
| 01-09-25 | Mon | 623.35 | 12.35 | 130 | 2.0% | |
| 29-08-25 | Fri | 611 | -4.95 | 34 | -0.8% | |
| 28-08-25 | Thu | 615.95 | -12.55 | 371 | -2.0% | |
| 26-08-25 | Tue | 628.5 | -31.85 | 28 | -4.8% | |
| 25-08-25 | Mon | 660.35 | 24.75 | 82 | 3.9% | |
| 22-08-25 | Fri | 635.6 | -33.4 | 281 | -5.0% | |
| 21-08-25 | Thu | 669 | -35 | 320 | -5.0% | |
| 20-08-25 | Wed | 704 | -29.75 | 311 | -4.1% | |
| 19-08-25 | Tue | 733.75 | 17.4 | 668 | 2.4% | |
| 18-08-25 | Mon | 716.35 | -12.5 | 593 | -1.7% | |
| 14-08-25 | Thu | 694.15 | -36.5 | 378 | -5.0% | |
| 13-08-25 | Wed | 728.85 | 34.7 | 325 | 5.0% | |
| 12-08-25 | Tue | 730.65 | -38.45 | 981 | -5.0% | |
| 11-08-25 | Mon | 769.1 | -40.45 | 247 | -5.0% | |
| 08-08-25 | Fri | 809.55 | -16.5 | 13 | -2.0% | |
| 07-08-25 | Thu | 826.05 | -16.85 | 6 | -2.0% | |
| 06-08-25 | Wed | 842.9 | -17.15 | 5 | -2.0% | |
| 05-08-25 | Tue | 860.05 | -17.55 | 9 | -2.0% | |
| 04-08-25 | Mon | 877.6 | #N/A | 6 | -2.0% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 895.5 | -18.25 | 3 | -2.0% | |
| 30-07-25 | Wed | 913.75 | #N/A | 15 | -2.0% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 932.35 | -19 | 56 | -2.0% | |
| 25-07-25 | Fri | 951.35 | -19.4 | 75 | -2.0% | |
| 24-07-25 | Thu | 970.75 | 0 | 636 | 0.0% | |
| 23-07-25 | Wed | 970.75 | 19 | 1k | 2.0% | |
| 22-07-25 | Tue | 951.75 | 18.65 | 11 | 2.0% | |
| 21-07-25 | Mon | 933.1 | 18.25 | 1.35k | 2.0% | |
| 18-07-25 | Fri | 914.85 | 17.9 | 145 | 2.0% | |
| 17-07-25 | Thu | 896.95 | 17.55 | 1 | 2.0% | |
| 16-07-25 | Wed | 879.4 | 17.2 | 10 | 2.0% | |
| 15-07-25 | Tue | 862.2 | 16.9 | 1 | 2.0% | |
| 14-07-25 | Mon | 845.3 | 16.55 | 126 | 2.0% | |
| 11-07-25 | Fri | 828.75 | 16.25 | 203 | 2.0% | |
| 10-07-25 | Thu | 812.5 | 15.9 | 2 | 2.0% | |
| 09-07-25 | Wed | 796.6 | 15.6 | 52 | 2.0% | |
| 08-07-25 | Tue | 781 | 15 | 70 | 2.0% | |
| 07-07-25 | Mon | 766 | 15 | 1 | 2.0% | |
| 04-07-25 | Fri | 751 | 14.65 | 1 | 2.0% | |
| 03-07-25 | Thu | 736.35 | 14.4 | 36 | 2.0% | |
| 02-07-25 | Wed | 721.95 | 14.05 | 6 | 2.0% | |
| 01-07-25 | Tue | 707.9 | 13.85 | 393 | 2.0% | |
| 30-06-25 | Mon | 694.05 | 13.6 | 40 | 2.0% | |
| 27-06-25 | Fri | 680.45 | 13.3 | 22 | 2.0% | |
| 26-06-25 | Thu | 667.15 | 13.05 | 1 | 2.0% | |
| 25-06-25 | Wed | 654.1 | 12.8 | 1 | 2.0% | |
| 24-06-25 | Tue | 641.3 | 12.55 | 23 | 2.0% | |
| 23-06-25 | Mon | 628.75 | 12.3 | 3 | 2.0% | |
| 20-06-25 | Fri | 604.4 | 11.85 | 22 | 2.0% | |
| 19-06-25 | Thu | 616.45 | 12.05 | 2 | 2.0% | |
| 18-06-25 | Wed | 592.55 | 11.6 | 143 | 2.0% | |
| 17-06-25 | Tue | 580.95 | 11.35 | 1 | 2.0% | |
| 16-06-25 | Mon | 569.6 | 11.15 | 5 | 2.0% | |
| 13-06-25 | Fri | 558.45 | 10.95 | 106 | 2.0% | |
| 12-06-25 | Thu | 547.5 | 10.7 | 1 | 2.0% | |
| 11-06-25 | Wed | 536.8 | 10.5 | 46 | 2.0% | |
| 10-06-25 | Tue | 516 | 10.1 | 1 | 2.0% | |
| 09-06-25 | Mon | 526.3 | 10.3 | 101 | 2.0% | |
| 06-06-25 | Fri | 505.9 | 9.9 | 15 | 2.0% | |
| 05-06-25 | Thu | 496 | 9.7 | 21 | 2.0% | |
| 04-06-25 | Wed | 486.3 | 9.5 | 231 | 2.0% | |
| 03-06-25 | Tue | 476.8 | 22.45 | 114 | 4.9% | |
| 02-06-25 | Mon | 454.35 | 21.5 | 29 | 5.0% | |
| 30-05-25 | Fri | 432.85 | 7.6 | 33 | 1.8% | |
| 29-05-25 | Thu | 425.25 | 20.25 | 138 | 5.0% | |
| 28-05-25 | Wed | 386.4 | 7.75 | 163 | 2.0% | |
| 27-05-25 | Tue | 405 | 18.6 | 5 | 4.8% | |
| 26-05-25 | Mon | 378.65 | 18 | 22 | 5.0% | |
| 23-05-25 | Fri | 360.65 | #N/A | 3 | 0.0% | |
| 22-05-25 | Thu | 368 | -7.35 | 70 | -2.0% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 368 | 0 | 110 | 0.0% | |
| 16-05-25 | Fri | 368 | 0 | 19 | 0.0% | |
| 15-05-25 | Thu | 368 | -2 | 53 | -0.5% | |
| 14-05-25 | Wed | 370 | -0.05 | 9 | 0.0% | |
| 13-05-25 | Tue | 370.05 | -7.55 | 2 | -2.0% | |
| 12-05-25 | Mon | 377.6 | -7.7 | 69 | -2.0% | |
| 09-05-25 | Fri | 385.3 | #N/A | 3 | -2.0% | |
| 08-05-25 | Thu | 393.15 | 0 | 193 | 0.0% | |
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | 393.15 | -8 | 30 | -2.0% | |
| 05-05-25 | Mon | 401.15 | 7.85 | 11 | 2.0% | |
| 02-05-25 | Fri | 393.3 | -8 | 35 | -2.0% | |
| 30-04-25 | Wed | 401.3 | 7.8 | 93 | 2.0% | |
| 29-04-25 | Tue | 393.5 | 7.7 | 1 | 2.0% | |
| 28-04-25 | Mon | 385.8 | 7.55 | 9 | 2.0% | |
| 25-04-25 | Fri | 378.25 | 7.4 | 4 | 2.0% | |
| 24-04-25 | Thu | 370.85 | 7.25 | 2 | 2.0% | |
| 23-04-25 | Wed | 363.6 | 7.1 | 60 | 2.0% | |
| 22-04-25 | Tue | 356.5 | 6.95 | 21 | 2.0% | |
| 21-04-25 | Mon | 349.55 | 6.85 | 96 | 2.0% | |
| 17-04-25 | Thu | 342.7 | 6.7 | 56 | 2.0% | |
| 16-04-25 | Wed | 336 | 16 | 19 | 5.0% | |
| 15-04-25 | Tue | 320 | 15.2 | 31 | 5.0% | |
| 11-04-25 | Fri | 304.8 | 14.5 | 7 | 5.0% | |
| 09-04-25 | Wed | 290.3 | 13.8 | 84 | 5.0% | |
| 08-04-25 | Tue | 276.5 | 12.95 | 315 | 4.9% | |
| 07-04-25 | Mon | 263.55 | -13.85 | 41 | -5.0% | |
| 04-04-25 | Fri | 277.4 | -14.55 | 136 | -5.0% | |
| 03-04-25 | Thu | 291.95 | -15.35 | 43 | -5.0% | |
| 02-04-25 | Wed | 307.3 | -16.15 | 122 | -5.0% | |
| 01-04-25 | Tue | 323.45 | -17 | 5 | -5.0% | |
| 28-03-25 | Fri | 358.35 | -18.85 | 10 | -5.0% | |
| 27-03-25 | Thu | 340.45 | -17.9 | 12 | -5.0% | |
| 26-03-25 | Wed | 377.2 | -19.85 | 109 | -5.0% | |