| Emmforce Autotech Limited 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: | Emmforce Autotech Limited | MCap (aprox) 240 Crores |
Symbol : 544166 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -9.4% | -7.4% | -4.1% | -21.9% | -15.2% | 60.7% | |
| *** 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 | 117.9 | -3.1 | 31.2k | -2.6% | |
| 27-03-26 | Fri | 121 | -1.15 | 26.4k | -0.9% | Data Update : 8 PM |
| 25-03-26 | Wed | 122.15 | 0.7 | 14.4k | 0.6% | 30-03-26 : 117.9 |
| 24-03-26 | Tue | 121.45 | -0.65 | 12k | -0.5% | |
| 23-03-26 | Mon | 122.1 | -7.6 | 55.2k | -5.9% | Compared to : 18-03-26 130.2 |
| 20-03-26 | Fri | 129.7 | 0.7 | 25.2k | 0.5% | |
| 19-03-26 | Thu | 129 | 20.4k | -0.9% | 7 Days % | |
| 18-03-26 | Wed | 130.2 | 2.9 | 9.6k | -3.1% | -9.4% |
| 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 : 27-02-26 127.3 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -7.4% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 122.9 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -4.1% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 127.3 | -4.3 | 4.8k | -3.3% | Compared to : 30-12-25 151 |
| 26-02-26 | Thu | 131.6 | 4.5 | 4.8k | 3.5% | |
| 25-02-26 | Wed | 127.1 | -2.75 | 30k | -2.1% | 3 Months % |
| 24-02-26 | Tue | 129.85 | -1.5 | 38.4k | -1.1% | -21.9% |
| 23-02-26 | Mon | 131.35 | 0.85 | 19.2k | 0.7% | |
| 20-02-26 | Fri | 130.5 | 2.5 | 37.2k | 2.0% | Compared to : 30-09-25 139 |
| 19-02-26 | Thu | 128 | 4.5 | 18k | 3.6% | |
| 18-02-26 | Wed | 123.5 | 1.15 | 7.2k | 0.9% | 6 Months % |
| 17-02-26 | Tue | 122.35 | 5.1 | 20.4k | 4.3% | -15.2% |
| 16-02-26 | Mon | 117.25 | -7.75 | 18k | -6.2% | |
| 13-02-26 | Fri | 125 | -7 | 8.4k | -5.3% | Compared to : 01-04-25 73.38 |
| 12-02-26 | Thu | 132 | 1 | 6k | 0.8% | |
| 11-02-26 | Wed | 131 | -1.3 | 6k | -1.0% | 1 year % |
| 10-02-26 | Tue | 132.3 | -5.7 | 16.8k | -4.1% | 60.7% |
| 09-02-26 | Mon | 138 | 6.8 | 10.8k | 5.2% | |
| 06-02-26 | Fri | 131.2 | -0.8 | 7.2k | -0.6% | *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 | 132 | 0 | 6k | 0.0% | |
| 04-02-26 | Wed | 132 | 0.75 | 2.4k | 0.6% | |
| 03-02-26 | Tue | 131.25 | 8.25 | 24k | 6.7% | |
| 02-02-26 | Mon | 123 | -4 | 8.4k | -3.1% | |
| 01-02-26 | Sun | 127 | 4.1 | 6k | 3.3% | |
| 30-01-26 | Fri | 122.9 | 9.45 | 10.8k | 8.3% | |
| 29-01-26 | Thu | 113.45 | -1.15 | 7.2k | -1.0% | |
| 28-01-26 | Wed | 114.6 | 1.8 | 20.4k | 1.6% | |
| 27-01-26 | Tue | 112.8 | -5.2 | 9.6k | -4.4% | |
| 23-01-26 | Fri | 118 | -6.4 | 8.4k | -5.1% | |
| 22-01-26 | Thu | 124.4 | 9.6 | 7.2k | 8.4% | |
| 21-01-26 | Wed | 114.8 | -5.4 | 20.4k | -4.5% | |
| 20-01-26 | Tue | 120.2 | -6.85 | 14.4k | -5.4% | |
| 19-01-26 | Mon | 127.05 | -4.95 | 13.2k | -3.8% | |
| 16-01-26 | Fri | 132 | 0 | 3.6k | 0.0% | |
| 14-01-26 | Wed | 132 | -1.5 | 15.6k | -1.1% | |
| 13-01-26 | Tue | 133.5 | 0 | 1.2k | 0.0% | |
| 12-01-26 | Mon | 133.5 | -2.2 | 6k | -1.6% | |
| 09-01-26 | Fri | 135.7 | -3.95 | 3.6k | -2.8% | |
| 08-01-26 | Thu | 139.65 | -5.6 | 30k | -3.9% | |
| 07-01-26 | Wed | 145.25 | 9.6k | -4.2% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 151.65 | 4.6 | 9.6k | 3.1% | |
| 02-01-26 | Fri | 147.05 | -2.95 | 9.6k | -2.0% | |
| 01-01-26 | Thu | 150 | -2.85 | 1.2k | -1.9% | |
| 31-12-25 | Wed | 152.85 | 1.85 | 38.4k | 1.2% | |
| 30-12-25 | Tue | 151 | 3.85 | 48k | 2.6% | |
| 29-12-25 | Mon | 147.15 | 5.15 | 43.2k | 3.6% | |
| 26-12-25 | Fri | 142 | 0.95 | 2.4k | 0.7% | |
| 24-12-25 | Wed | 141.05 | -4.45 | 9.6k | -3.1% | |
| 23-12-25 | Tue | 145.5 | 5.5 | 21.6k | 3.9% | |
| 22-12-25 | Mon | 140 | -2.55 | 13.2k | -1.8% | |
| 19-12-25 | Fri | 142.55 | -3.45 | 7.2k | -2.4% | |
| 18-12-25 | Thu | 146 | -1.55 | 16.8k | -1.1% | |
| 17-12-25 | Wed | 147.55 | 25.2k | 0.2% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 147.25 | 7 | 13.2k | 5.0% | |
| 12-12-25 | Fri | 140.25 | 6.05 | 15.6k | 4.5% | |
| 11-12-25 | Thu | 134.2 | -4.75 | 6k | -3.4% | |
| 10-12-25 | Wed | 138.95 | 0 | 6k | 0.0% | |
| 09-12-25 | Tue | 138.95 | 6.5 | 31.2k | 4.9% | |
| 08-12-25 | Mon | 132.45 | -6.95 | 27.6k | -5.0% | |
| 05-12-25 | Fri | 139.4 | -6 | 27.6k | -4.1% | |
| 04-12-25 | Thu | 145.4 | -1.3 | 8.4k | -0.9% | |
| 03-12-25 | Wed | 146.7 | -3.3 | 9.6k | -2.2% | |
| 02-12-25 | Tue | 150 | -2 | 91.2k | -1.3% | |
| 01-12-25 | Mon | 152 | -5.45 | 10.8k | -3.5% | |
| 28-11-25 | Fri | 157.45 | 7.45 | 30k | 5.0% | |
| 27-11-25 | Thu | 150 | -0.85 | 100.8k | -0.6% | |
| 26-11-25 | Wed | 150.85 | -0.25 | 26.4k | -0.2% | |
| 25-11-25 | Tue | 151.1 | -7.15 | 13.2k | -4.5% | |
| 24-11-25 | Mon | 158.25 | -0.4 | 10.8k | -0.3% | |
| 21-11-25 | Fri | 158.65 | 6.15 | 30k | 4.0% | |
| 20-11-25 | Thu | 152.5 | 3.5 | 52.8k | 2.3% | |
| 19-11-25 | Wed | 147.15 | 2.15 | 22.8k | 1.5% | |
| 18-11-25 | Tue | 149 | 1.85 | 4.8k | 1.3% | |
| 17-11-25 | Mon | 145 | -1.1 | 6k | -0.8% | |
| 14-11-25 | Fri | 146.1 | 0.5 | 9.6k | 0.3% | |
| 13-11-25 | Thu | 145.6 | -0.9 | 8.4k | -0.6% | |
| 12-11-25 | Wed | 146.5 | -2.5 | 28.8k | -1.7% | |
| 11-11-25 | Tue | 149 | 5.55 | 31.2k | 3.9% | |
| 10-11-25 | Mon | 143.45 | -1.65 | 37.2k | -1.1% | |
| 07-11-25 | Fri | 145.1 | -4.2 | 8.4k | -2.8% | |
| 06-11-25 | Thu | 149.3 | -1.35 | 18k | -0.9% | |
| 04-11-25 | Tue | 150.65 | -2.35 | 15.6k | -1.5% | |
| 03-11-25 | Mon | 151.95 | -0.5 | 22.8k | -0.3% | |
| 31-10-25 | Fri | 153 | 1.05 | 9.6k | 0.7% | |
| 30-10-25 | Thu | 152.45 | 4.45 | 9.6k | 3.0% | |
| 29-10-25 | Wed | 148 | 0.25 | 18k | 0.2% | |
| 28-10-25 | Tue | 147.75 | 0 | 8.4k | 0.0% | |
| 27-10-25 | Mon | 147.75 | 0.35 | 26.4k | 0.2% | |
| 24-10-25 | Fri | 147.4 | -1.6 | 12k | -1.1% | |
| 23-10-25 | Thu | 149 | -5 | 9.6k | -3.2% | |
| 21-10-25 | Tue | 154 | 4.75 | 10.8k | 3.2% | |
| 20-10-25 | Mon | 149.25 | -3.85 | 6k | -2.5% | |
| 17-10-25 | Fri | 153.1 | -1.2 | 9.6k | -0.8% | |
| 16-10-25 | Thu | 154.3 | 0.4 | 58.8k | 0.3% | |
| 15-10-25 | Wed | 153.9 | -6.1 | 45.6k | -3.8% | |
| 14-10-25 | Tue | 160 | -0.75 | 9.6k | -0.5% | |
| 13-10-25 | Mon | 160.75 | 1.7 | 34.8k | 1.1% | |
| 10-10-25 | Fri | 159.05 | 6.05 | 51.6k | 4.0% | |
| 09-10-25 | Thu | 153 | -7 | 3.6k | -4.4% | |
| 08-10-25 | Wed | 160 | 0.45 | 42k | 0.3% | |
| 07-10-25 | Tue | 160.15 | 7.6 | 99.6k | 5.0% | |
| 06-10-25 | Mon | 159.55 | -0.6 | 46.8k | -0.4% | |
| 03-10-25 | Fri | 152.55 | 7.25 | 70.8k | 5.0% | |
| 01-10-25 | Wed | 145.3 | 6.3 | 43.2k | 4.5% | |
| 30-09-25 | Tue | 139 | -6.04 | 32.4k | -4.2% | |
| 29-09-25 | Mon | 145.04 | -6.03 | 37.2k | -4.0% | |
| 26-09-25 | Fri | 151.07 | 0.37 | 69.6k | 0.2% | |
| 25-09-25 | Thu | 150.7 | -7.93 | 30k | -5.0% | |
| 24-09-25 | Wed | 158.63 | 5.06 | 193.2k | 3.3% | |
| 23-09-25 | Tue | 153.57 | 4.24 | 61.2k | 2.8% | |
| 22-09-25 | Mon | 149.33 | -2.37 | 26.4k | -1.6% | |
| 19-09-25 | Fri | 151.7 | 6.58 | 139.2k | 4.5% | |
| 18-09-25 | Thu | 141.56 | -3.56 | 28.8k | -2.5% | |
| 17-09-25 | Wed | 145.12 | 3.56 | 57.6k | 2.5% | |
| 16-09-25 | Tue | 145.12 | 8.62 | 124.8k | 6.3% | |
| 15-09-25 | Mon | 136.5 | 0.47 | 27.6k | 0.3% | |
| 12-09-25 | Fri | 136.03 | -6.8 | 97.2k | -4.8% | |
| 11-09-25 | Thu | 142.83 | 12.98 | 219.6k | 10.0% | |
| 10-09-25 | Wed | 129.85 | 11.8 | 46.8k | 10.0% | |
| 09-09-25 | Tue | 118.05 | -2.08 | 36k | -1.7% | |
| 08-09-25 | Mon | 120.13 | -5.92 | 70.8k | -4.7% | |
| 05-09-25 | Fri | 126.05 | -3.44 | 62.4k | -2.7% | |
| 04-09-25 | Thu | 129.49 | -4.34 | 50.4k | -3.2% | |
| 03-09-25 | Wed | 133.83 | -2.59 | 117.6k | -1.9% | |
| 02-09-25 | Tue | 136.42 | 19.84 | 469.2k | 17.0% | |
| 01-09-25 | Mon | 116.58 | 19.43 | 214.8k | 20.0% | |
| 29-08-25 | Fri | 97.15 | 2.9 | 12k | 3.1% | |
| 28-08-25 | Thu | 94.25 | 8 | 48k | 9.3% | |
| 26-08-25 | Tue | 86.25 | -1.75 | 19.2k | -2.0% | |
| 25-08-25 | Mon | 88 | -4 | 30k | -4.3% | |
| 22-08-25 | Fri | 92 | -3 | 16.8k | -3.2% | |
| 21-08-25 | Thu | 95 | 0.7 | 13.2k | 0.7% | |
| 20-08-25 | Wed | 94.3 | 5.3 | 22.8k | 6.0% | |
| 19-08-25 | Tue | 89 | -1 | 24k | -1.1% | |
| 18-08-25 | Mon | 90 | 1.5 | 16.8k | 1.7% | |
| 14-08-25 | Thu | 92.45 | 1.7 | 9.6k | 1.9% | |
| 13-08-25 | Wed | 88.5 | -3.95 | 27.6k | -4.3% | |
| 12-08-25 | Tue | 90.75 | 2.75 | 12k | 3.1% | |
| 11-08-25 | Mon | 88 | -5 | 10.8k | -5.4% | |
| 08-08-25 | Fri | 93 | -2 | 25.2k | -2.1% | |
| 07-08-25 | Thu | 95 | -5 | 55.2k | -5.0% | |
| 06-08-25 | Wed | 100 | -6.25 | 7.2k | -5.9% | |
| 05-08-25 | Tue | 106.25 | -4.75 | 12k | -4.3% | |
| 04-08-25 | Mon | 111 | 5 | 10.8k | 4.7% | |
| 01-08-25 | Fri | 106 | -3.08 | 6k | -2.8% | |
| 31-07-25 | Thu | 109.08 | -3.32 | 64.8k | -3.0% | |
| 30-07-25 | Wed | 112.4 | 5.35 | 55.2k | 5.0% | |
| 29-07-25 | Tue | 107.05 | 4.38 | 7.2k | 4.3% | |
| 28-07-25 | Mon | 102.67 | -2.93 | 54k | -2.8% | |
| 25-07-25 | Fri | 105.6 | -5.53 | 30k | -5.0% | |
| 24-07-25 | Thu | 111.13 | 5.29 | 45.6k | 5.0% | |
| 23-07-25 | Wed | 105.84 | 5.04 | 70.8k | 5.0% | |
| 22-07-25 | Tue | 100.8 | 4.8 | 44.4k | 5.0% | |
| 21-07-25 | Mon | 96 | -3.65 | 12k | -3.7% | |
| 18-07-25 | Fri | 99.65 | 1.88 | 27.6k | 1.9% | |
| 17-07-25 | Thu | 97.77 | 1.91 | 30k | 2.0% | |
| 16-07-25 | Wed | 95.86 | 1.87 | 20.4k | 2.0% | |
| 15-07-25 | Tue | 93.99 | 0.43 | 14.4k | 0.5% | |
| 14-07-25 | Mon | 93.56 | 0.16 | 14.4k | 0.2% | |
| 11-07-25 | Fri | 93.4 | 1.79 | 18k | 2.0% | |
| 10-07-25 | Thu | 91.61 | 1.79 | 7.2k | 2.0% | |
| 09-07-25 | Wed | 89.82 | 1.76 | 6k | 2.0% | |
| 08-07-25 | Tue | 88.06 | 1.72 | 6k | 2.0% | |
| 07-07-25 | Mon | 86.34 | -0.95 | 3.6k | -1.1% | |
| 04-07-25 | Fri | 87.29 | -0.71 | 28.8k | -0.8% | |
| 03-07-25 | Thu | 88 | 0.74 | 8.4k | 0.8% | |
| 02-07-25 | Wed | 87.26 | -1.78 | 7.2k | -2.0% | |
| 01-07-25 | Tue | 89.04 | -1.81 | 9.6k | -2.0% | |
| 30-06-25 | Mon | 90.85 | 1.35 | 8.4k | 1.5% | |
| 27-06-25 | Fri | 89.5 | -0.91 | 28.8k | -1.0% | |
| 26-06-25 | Thu | 90.41 | 1.77 | 13.2k | 2.0% | |
| 25-06-25 | Wed | 88.64 | 1.73 | 9.6k | 2.0% | |
| 24-06-25 | Tue | 86.91 | -1.29 | 27.6k | -1.5% | |
| 23-06-25 | Mon | 88.2 | -1.8 | 16.8k | -2.0% | |
| 20-06-25 | Fri | 89.21 | -1.79 | 7.2k | -2.0% | |
| 19-06-25 | Thu | 90 | 0.79 | 1.2k | 0.9% | |
| 18-06-25 | Wed | 91 | -0.3 | 7.2k | -0.3% | |
| 17-06-25 | Tue | 91.3 | -1.86 | 32.4k | -2.0% | |
| 16-06-25 | Mon | 93.16 | -1.9 | 2.4k | -2.0% | |
| 13-06-25 | Fri | 95.06 | -1.94 | 15.6k | -2.0% | |
| 12-06-25 | Thu | 97 | 0.5 | 109.2k | 0.5% | |
| 11-06-25 | Wed | 96.5 | 4.59 | 8.4k | 5.0% | |
| 10-06-25 | Tue | 87.54 | 4.16 | 67.2k | 5.0% | |
| 09-06-25 | Mon | 91.91 | 4.37 | 28.8k | 5.0% | |
| 06-06-25 | Fri | 83.38 | 2.06 | 62.4k | 2.5% | |
| 05-06-25 | Thu | 81.32 | 0.52 | 24k | 0.6% | |
| 04-06-25 | Wed | 80.8 | -1.2 | 91.2k | -1.5% | |
| 03-06-25 | Tue | 82 | -1.65 | 30k | -2.0% | |
| 02-06-25 | Mon | 83.65 | 1.6 | 12k | 2.0% | |
| 30-05-25 | Fri | 82.05 | -2.5 | 13.2k | -3.0% | |
| 29-05-25 | Thu | 84.55 | 0.79 | 27.6k | 0.9% | |
| 28-05-25 | Wed | 80.5 | 0.94 | 12k | 1.2% | |
| 27-05-25 | Tue | 83.76 | 3.26 | 34.8k | 4.0% | |
| 26-05-25 | Mon | 79.56 | 1.68 | 18k | 2.2% | |
| 23-05-25 | Fri | 77.88 | 1.87 | 6k | 2.3% | |
| 22-05-25 | Thu | 81.97 | -4.09 | 43.2k | -5.0% | |
| 21-05-25 | Wed | 80.1 | -2.65 | 6k | -3.2% | |
| 20-05-25 | Tue | 82.75 | 0.35 | 13.2k | 0.4% | |
| 19-05-25 | Mon | 82.4 | -0.09 | 36k | -0.1% | |
| 16-05-25 | Fri | 82.49 | 2.14 | 22.8k | 2.7% | |
| 15-05-25 | Thu | 80.35 | 2.12 | 20.4k | 2.7% | |
| 14-05-25 | Wed | 78.23 | 0.23 | 10.8k | 0.3% | |
| 13-05-25 | Tue | 78 | -2.6 | 25.2k | -3.2% | |
| 12-05-25 | Mon | 80.6 | -0.74 | 12k | -0.9% | |
| 09-05-25 | Fri | 81.34 | -1.66 | 1.2k | -2.0% | |
| 08-05-25 | Thu | 84.58 | -1.72 | 2.4k | -2.0% | |
| 07-05-25 | Wed | 83 | -1.58 | 3.6k | -1.9% | |
| 06-05-25 | Tue | 86.3 | 1.69 | 39.6k | 2.0% | |
| 05-05-25 | Mon | 84.61 | 1.65 | 32.4k | 2.0% | |
| 02-05-25 | Fri | 82.96 | 1.62 | 22.8k | 2.0% | |
| 30-04-25 | Wed | 81.34 | -1.66 | 7.2k | -2.0% | |
| 29-04-25 | Tue | 83 | 0 | 1.2k | 0.0% | |
| 28-04-25 | Mon | 83 | 0.68 | 4.8k | 0.8% | |
| 25-04-25 | Fri | 82.32 | -1.68 | 7.2k | -2.0% | |
| 24-04-25 | Thu | 84 | -0.64 | 3.6k | -0.8% | |
| 23-04-25 | Wed | 84.64 | 1.64 | 6k | 2.0% | |
| 22-04-25 | Tue | 83 | 0.46 | 12k | 0.6% | |
| 21-04-25 | Mon | 82.54 | 1.61 | 2.4k | 2.0% | |
| 17-04-25 | Thu | 80.93 | 1.58 | 1.2k | 2.0% | |
| 16-04-25 | Wed | 79.35 | -1.57 | 49.2k | -1.9% | |
| 15-04-25 | Tue | 80.92 | 1.58 | 32.4k | 2.0% | |
| 11-04-25 | Fri | 79.34 | 1.55 | 4.8k | 2.0% | |
| 09-04-25 | Wed | 77.79 | 0 | 1.2k | 0.0% | |
| 08-04-25 | Tue | 77.79 | -1.58 | 3.6k | -2.0% | |
| 07-04-25 | Mon | 79.37 | -4.17 | 6k | -5.0% | |
| 04-04-25 | Fri | 83.54 | 2.65 | 15.6k | 3.3% | |
| 03-04-25 | Thu | 80.89 | 3.85 | 15.6k | 5.0% | |
| 02-04-25 | Wed | 77.04 | 3.66 | 15.6k | 5.0% | |
| 01-04-25 | Tue | 73.38 | 3.49 | 6k | 5.0% | |
| 28-03-25 | Fri | 72.62 | -3.82 | 79.2k | -5.0% | |
| 27-03-25 | Thu | 69.89 | -2.73 | 111.6k | -3.8% | |
| 26-03-25 | Wed | 76.44 | -4.02 | 121.2k | -5.0% | |