BSE - Delayed Quote INR
Emmforce Autotech Ltd (EMMFORCE.BO)
82.32
-1.68
(-2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 82.32 | 82.34 | 82.32 | 82.32 | 82.32 | 7,200 |
| Apr 24, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3,600 |
| Apr 23, 2025 | 83.00 | 84.64 | 83.00 | 84.64 | 84.64 | 6,000 |
| Apr 22, 2025 | 84.19 | 84.19 | 83.00 | 83.00 | 83.00 | 12,000 |
| Apr 21, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 2,400 |
| Apr 17, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1,200 |
| Apr 16, 2025 | 82.52 | 82.52 | 79.35 | 79.35 | 79.35 | 49,200 |
| Apr 15, 2025 | 80.92 | 80.92 | 79.34 | 80.92 | 80.92 | 32,400 |
| Apr 11, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 4,800 |
| Apr 9, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1,200 |
| Apr 8, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 3,600 |
| Apr 7, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 6,000 |
| Apr 4, 2025 | 84.89 | 84.89 | 78.10 | 83.54 | 83.54 | 15,600 |
| Apr 3, 2025 | 80.40 | 80.89 | 78.00 | 80.89 | 80.89 | 15,600 |
| Apr 2, 2025 | 75.00 | 77.04 | 75.00 | 77.04 | 77.04 | 15,600 |
| Apr 1, 2025 | 72.50 | 73.38 | 72.50 | 73.38 | 73.38 | 6,000 |
| Mar 28, 2025 | 72.00 | 73.50 | 68.99 | 69.89 | 69.89 | 111,600 |
| Mar 27, 2025 | 76.25 | 76.25 | 72.62 | 72.62 | 72.62 | 79,200 |
| Mar 26, 2025 | 80.00 | 80.00 | 76.44 | 76.44 | 76.44 | 121,200 |
| Mar 25, 2025 | 82.00 | 83.00 | 80.00 | 80.46 | 80.46 | 75,600 |
| Mar 24, 2025 | 84.50 | 85.00 | 81.15 | 83.00 | 83.00 | 87,600 |
| Mar 21, 2025 | 83.00 | 86.00 | 81.55 | 83.76 | 83.76 | 146,400 |
| Mar 20, 2025 | 86.60 | 86.60 | 82.20 | 84.05 | 84.05 | 37,200 |
| Mar 19, 2025 | 82.90 | 86.50 | 81.75 | 83.06 | 83.06 | 63,600 |
| Mar 18, 2025 | 83.65 | 85.00 | 81.30 | 82.81 | 82.81 | 66,000 |
| Mar 17, 2025 | 86.00 | 89.00 | 84.00 | 85.55 | 85.55 | 81,600 |
| Mar 13, 2025 | 86.00 | 87.00 | 85.50 | 86.25 | 86.25 | 76,800 |
| Mar 12, 2025 | 87.50 | 88.00 | 86.06 | 86.81 | 86.81 | 33,600 |
| Mar 11, 2025 | 84.68 | 89.75 | 84.68 | 88.83 | 88.83 | 37,200 |
| Mar 10, 2025 | 88.60 | 90.80 | 87.00 | 89.13 | 89.13 | 54,000 |
| Mar 7, 2025 | 92.60 | 94.45 | 91.00 | 91.46 | 91.46 | 27,600 |
| Mar 6, 2025 | 93.71 | 93.71 | 89.00 | 93.71 | 93.71 | 34,800 |
| Mar 5, 2025 | 89.00 | 89.25 | 89.00 | 89.25 | 89.25 | 4,800 |
| Mar 4, 2025 | 85.00 | 85.20 | 85.00 | 85.00 | 85.00 | 81,600 |
| Mar 3, 2025 | 89.00 | 89.99 | 84.10 | 85.11 | 85.11 | 39,600 |
| Feb 28, 2025 | 90.00 | 90.00 | 88.05 | 88.50 | 88.50 | 12,000 |
| Feb 27, 2025 | 93.00 | 93.25 | 89.10 | 89.15 | 89.15 | 19,200 |
| Feb 25, 2025 | 90.00 | 92.00 | 90.00 | 90.75 | 90.75 | 9,600 |
| Feb 24, 2025 | 90.00 | 92.65 | 89.35 | 90.50 | 90.50 | 36,000 |
| Feb 21, 2025 | 90.55 | 92.15 | 90.05 | 90.80 | 90.80 | 18,000 |
| Feb 20, 2025 | 91.00 | 92.20 | 90.55 | 91.70 | 91.70 | 48,000 |
| Feb 19, 2025 | 90.00 | 94.00 | 89.90 | 92.65 | 92.65 | 128,400 |
| Feb 18, 2025 | 93.00 | 93.00 | 88.00 | 89.20 | 89.20 | 42,000 |
| Feb 17, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 36,000 |
| Feb 14, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 9,600 |
| Feb 13, 2025 | 100.45 | 100.45 | 98.80 | 99.55 | 99.55 | 33,600 |
| Feb 12, 2025 | 100.20 | 100.20 | 94.50 | 98.00 | 98.00 | 43,200 |
| Feb 11, 2025 | 100.00 | 102.25 | 99.55 | 101.10 | 101.10 | 27,600 |
| Feb 10, 2025 | 103.25 | 103.25 | 101.00 | 102.25 | 102.25 | 10,800 |
| Feb 7, 2025 | 104.80 | 105.20 | 100.80 | 103.00 | 103.00 | 34,800 |
| Feb 6, 2025 | 103.00 | 105.20 | 102.00 | 102.80 | 102.80 | 26,400 |
| Feb 5, 2025 | 103.60 | 106.00 | 103.20 | 103.50 | 103.50 | 26,400 |
| Feb 4, 2025 | 102.65 | 104.00 | 100.00 | 103.25 | 103.25 | 20,400 |
| Feb 3, 2025 | 104.00 | 106.00 | 100.15 | 103.75 | 103.75 | 31,200 |
| Feb 1, 2025 | 108.55 | 109.10 | 106.10 | 106.10 | 106.10 | 13,200 |
| Jan 31, 2025 | 109.00 | 112.30 | 109.00 | 112.30 | 112.30 | 3,600 |
| Jan 30, 2025 | 107.80 | 108.95 | 105.05 | 107.00 | 107.00 | 14,400 |
| Jan 29, 2025 | 106.05 | 108.00 | 103.10 | 104.25 | 104.25 | 20,400 |
| Jan 28, 2025 | 106.90 | 106.90 | 99.75 | 101.05 | 101.05 | 38,400 |
| Jan 27, 2025 | 102.05 | 107.00 | 102.00 | 106.90 | 106.90 | 24,000 |
| Jan 24, 2025 | 112.15 | 113.00 | 108.20 | 108.30 | 108.30 | 24,000 |
| Jan 23, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 10,800 |
| Jan 22, 2025 | 115.00 | 115.50 | 111.05 | 113.70 | 113.70 | 20,400 |
| Jan 21, 2025 | 116.00 | 117.40 | 114.60 | 115.00 | 115.00 | 16,800 |
| Jan 20, 2025 | 117.50 | 117.50 | 114.10 | 115.00 | 115.00 | 9,600 |
| Jan 17, 2025 | 117.20 | 119.70 | 116.00 | 117.75 | 117.75 | 25,200 |
| Jan 16, 2025 | 119.45 | 119.45 | 114.00 | 114.10 | 114.10 | 9,600 |
| Jan 15, 2025 | 119.60 | 119.60 | 115.00 | 117.70 | 117.70 | 14,400 |
| Jan 14, 2025 | 111.00 | 115.95 | 111.00 | 113.95 | 113.95 | 19,200 |
| Jan 13, 2025 | 116.60 | 117.55 | 108.30 | 109.45 | 109.45 | 34,800 |
| Jan 10, 2025 | 119.25 | 121.00 | 116.00 | 120.30 | 120.30 | 21,600 |
| Jan 9, 2025 | 123.00 | 124.00 | 120.00 | 122.70 | 122.70 | 25,200 |
| Jan 8, 2025 | 126.00 | 126.00 | 122.15 | 122.35 | 122.35 | 8,400 |
| Jan 7, 2025 | 125.00 | 125.45 | 122.65 | 123.20 | 123.20 | 38,400 |
| Jan 6, 2025 | 127.50 | 127.50 | 120.00 | 121.95 | 121.95 | 79,200 |
| Jan 3, 2025 | 127.00 | 129.00 | 125.20 | 128.35 | 128.35 | 31,200 |
| Jan 2, 2025 | 129.00 | 130.15 | 126.50 | 126.85 | 126.85 | 51,600 |
| Jan 1, 2025 | 130.00 | 133.00 | 130.00 | 130.65 | 130.65 | 12,000 |
| Dec 31, 2024 | 136.00 | 136.00 | 128.60 | 130.20 | 130.20 | 30,000 |
| Dec 30, 2024 | 135.55 | 141.95 | 135.10 | 135.85 | 135.85 | 43,200 |
Related Tickers
NDRAUTO.NS NDR Auto Components Limited
651.05
-3.30%
SHIVAMAUTO.NS Shivam Autotech Limited
28.45
-7.06%
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
TALBROAUTO.NS Talbros Automotive Components Limited
259.83
-3.35%
JBMA.NS JBM Auto Limited
675.00
-3.02%
MAHSCOOTER.NS Maharashtra Scooters Ltd.
11,637.00
-0.20%
BHARATFORG.NS Bharat Forge Limited
1,088.50
-1.63%
EXIDEIND.NS Exide Industries Limited
370.50
-3.12%