Price Data Selection & Download
Emergent Industrial Solutions Share Price All Time Records & Statistics (Jul 2008 - Sep 2026)
804 daily OHLCV records on BSE from July 2008 to Sept. 2026. Analyse Emergent Industrial Solutions shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹990.15
July 24, 2025
BSE Exchange
Share Price All Time Low
₹12.60
July 30, 2008
BSE Exchange
Highest Volume Trading Day
522,500
December 12, 2012 • ₹82.70
BSE Exchange
Share Price History Data (Jul 2008 - Sep 2026)
EMERGENT daily open, high, low, close and volume (OHLCV) on BSE — 171 records.
Total Records
171
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹396.00 | ₹409.95 | ₹396.00 | ₹400.00 | 40 |
| 2026-09-17 | ₹399.00 | ₹399.00 | ₹363.85 | ₹396.00 | 98 |
| 2026-09-16 | ₹383.00 | ₹383.00 | ₹383.00 | ₹383.00 | 7 |
| 2026-09-15 | ₹393.00 | ₹399.00 | ₹364.10 | ₹365.10 | 89 |
| 2026-09-11 | ₹374.40 | ₹401.00 | ₹365.00 | ₹383.25 | 36 |
| 2026-09-10 | ₹389.00 | ₹389.00 | ₹382.00 | ₹382.00 | 72 |
| 2026-09-09 | ₹382.10 | ₹403.20 | ₹382.10 | ₹402.00 | 32 |
| 2026-09-08 | ₹391.30 | ₹395.25 | ₹380.00 | ₹384.00 | 8 |
| 2026-09-07 | ₹414.00 | ₹424.00 | ₹393.30 | ₹399.25 | 25 |
| 2026-09-03 | ₹409.90 | ₹414.00 | ₹409.00 | ₹414.00 | 55 |
| 2026-09-02 | ₹403.90 | ₹403.90 | ₹403.90 | ₹403.90 | 10 |
| 2026-09-01 | ₹404.95 | ₹418.00 | ₹379.05 | ₹384.70 | 50 |
| 2026-08-31 | ₹407.75 | ₹407.75 | ₹369.00 | ₹399.00 | 5 |
| 2026-08-28 | ₹405.00 | ₹405.00 | ₹367.00 | ₹388.35 | 20 |
| 2026-08-27 | ₹387.00 | ₹387.00 | ₹386.00 | ₹386.00 | 9 |
| 2026-08-26 | ₹368.75 | ₹368.75 | ₹368.65 | ₹368.65 | 48 |
| 2026-08-25 | ₹387.50 | ₹387.50 | ₹351.20 | ₹351.20 | 150 |
| 2026-08-24 | ₹390.80 | ₹390.80 | ₹369.50 | ₹369.50 | 36 |
| 2026-08-21 | ₹357.00 | ₹389.00 | ₹355.10 | ₹388.90 | 33 |
| 2026-08-20 | ₹402.00 | ₹402.00 | ₹373.00 | ₹373.00 | 5 |
| 2026-08-19 | ₹384.00 | ₹384.95 | ₹371.20 | ₹383.05 | 22 |
| 2026-08-18 | ₹370.90 | ₹370.90 | ₹350.00 | ₹366.65 | 29 |
| 2026-08-17 | ₹353.55 | ₹353.55 | ₹351.95 | ₹353.55 | 65 |
| 2026-08-14 | ₹368.00 | ₹368.00 | ₹335.10 | ₹336.75 | 316 |
| 2026-08-13 | ₹346.50 | ₹360.00 | ₹346.50 | ₹351.00 | 120 |
| 2026-08-12 | ₹357.00 | ₹370.10 | ₹357.00 | ₹364.60 | 73 |
| 2026-08-11 | ₹392.15 | ₹392.15 | ₹375.10 | ₹375.10 | 201 |
| 2026-08-10 | ₹404.80 | ₹404.80 | ₹367.00 | ₹373.50 | 18 |
| 2026-08-07 | ₹390.00 | ₹419.00 | ₹380.00 | ₹385.55 | 95 |
| 2026-08-06 | ₹407.00 | ₹407.00 | ₹385.75 | ₹400.00 | 272 |
| 2026-08-05 | ₹418.95 | ₹418.95 | ₹398.10 | ₹406.05 | 66 |
| 2026-08-04 | ₹390.00 | ₹419.00 | ₹380.00 | ₹419.00 | 149 |
| 2026-08-03 | ₹415.00 | ₹415.00 | ₹399.00 | ₹399.10 | 80 |
| 2026-07-31 | ₹425.25 | ₹425.25 | ₹400.10 | ₹414.35 | 177 |
| 2026-07-30 | ₹428.40 | ₹428.40 | ₹405.00 | ₹405.00 | 154 |
| 2026-07-29 | ₹408.05 | ₹408.05 | ₹369.25 | ₹408.05 | 165 |
| 2026-07-28 | ₹428.30 | ₹428.30 | ₹387.60 | ₹388.65 | 83 |
| 2026-07-27 | ₹419.15 | ₹419.15 | ₹406.80 | ₹407.95 | 21 |
| 2026-07-24 | ₹427.00 | ₹430.00 | ₹427.00 | ₹427.70 | 100 |
| 2026-07-23 | ₹409.00 | ₹430.00 | ₹409.00 | ₹427.00 | 8 |
| 2026-07-22 | ₹435.00 | ₹435.00 | ₹430.00 | ₹430.00 | 7 |
| 2026-07-21 | ₹411.60 | ₹440.00 | ₹399.00 | ₹435.00 | 63 |
| 2026-07-20 | ₹425.00 | ₹425.00 | ₹420.00 | ₹420.00 | 24 |
| 2026-07-17 | ₹430.00 | ₹430.00 | ₹425.00 | ₹425.00 | 28 |
| 2026-07-16 | ₹424.20 | ₹424.20 | ₹395.00 | ₹410.00 | 42 |
| 2026-07-15 | ₹414.00 | ₹455.00 | ₹414.00 | ₹414.95 | 66 |
| 2026-07-14 | ₹437.00 | ₹437.00 | ₹409.00 | ₹434.90 | 28 |
| 2026-07-13 | ₹430.00 | ₹430.00 | ₹420.00 | ₹430.00 | 16 |
| 2026-07-10 | ₹417.00 | ₹417.00 | ₹397.00 | ₹417.00 | 30 |
| 2026-07-08 | ₹417.70 | ₹417.70 | ₹417.70 | ₹417.70 | 2 |
| 2026-07-07 | ₹415.10 | ₹428.00 | ₹415.00 | ₹415.65 | 20 |
| 2026-07-06 | ₹441.00 | ₹441.00 | ₹400.00 | ₹435.90 | 34 |
| 2026-07-03 | ₹406.10 | ₹444.90 | ₹405.65 | ₹420.90 | 114 |
| 2026-07-02 | ₹427.00 | ₹427.00 | ₹427.00 | ₹427.00 | 5 |
| 2026-07-01 | ₹430.00 | ₹430.00 | ₹430.00 | ₹430.00 | 34 |
| 2026-06-30 | ₹413.00 | ₹429.15 | ₹407.70 | ₹429.15 | 38 |
| 2026-06-29 | ₹434.90 | ₹450.00 | ₹413.20 | ₹429.15 | 123 |
| 2026-06-25 | ₹451.35 | ₹451.35 | ₹408.45 | ₹434.90 | 86 |
| 2026-06-24 | ₹430.35 | ₹430.35 | ₹420.00 | ₹429.90 | 74 |
| 2026-06-23 | ₹386.80 | ₹410.20 | ₹373.00 | ₹409.90 | 321 |
| 2026-06-22 | ₹389.50 | ₹405.90 | ₹389.50 | ₹390.70 | 175 |
| 2026-06-19 | ₹426.15 | ₹426.15 | ₹390.10 | ₹410.00 | 115 |
| 2026-06-18 | ₹385.65 | ₹405.90 | ₹385.65 | ₹405.90 | 78 |
| 2026-06-17 | ₹410.00 | ₹410.00 | ₹405.90 | ₹405.90 | 18 |
| 2026-06-16 | ₹414.00 | ₹414.75 | ₹375.50 | ₹396.75 | 19 |
| 2026-06-15 | ₹395.00 | ₹395.00 | ₹395.00 | ₹395.00 | 151 |
| 2026-06-12 | ₹361.00 | ₹384.00 | ₹361.00 | ₹376.70 | 66 |
| 2026-06-11 | ₹407.00 | ₹417.00 | ₹379.05 | ₹379.50 | 114 |
| 2026-06-10 | ₹434.00 | ₹434.00 | ₹393.30 | ₹399.00 | 195 |
| 2026-06-09 | ₹435.25 | ₹435.25 | ₹393.85 | ₹414.00 | 9 |
| 2026-06-08 | ₹375.20 | ₹414.60 | ₹375.20 | ₹414.55 | 292 |
| 2026-06-05 | ₹435.00 | ₹435.00 | ₹394.90 | ₹394.90 | 168 |
| 2026-06-04 | ₹376.15 | ₹415.65 | ₹376.15 | ₹415.65 | 220 |
| 2026-06-03 | ₹396.00 | ₹403.90 | ₹395.90 | ₹395.90 | 121 |
| 2026-06-02 | ₹416.70 | ₹416.70 | ₹416.70 | ₹416.70 | 1 |
| 2026-06-01 | ₹440.00 | ₹440.00 | ₹435.00 | ₹438.60 | 24 |
| 2026-05-29 | ₹408.55 | ₹430.00 | ₹408.50 | ₹419.50 | 15 |
| 2026-05-27 | ₹440.00 | ₹440.00 | ₹430.00 | ₹430.00 | 11 |
| 2026-05-26 | ₹436.05 | ₹457.00 | ₹414.25 | ₹449.90 | 138 |
| 2026-05-25 | ₹436.10 | ₹436.10 | ₹436.05 | ₹436.05 | 3 |
| 2026-05-22 | ₹459.00 | ₹459.00 | ₹422.75 | ₹459.00 | 190 |
| 2026-05-21 | ₹460.00 | ₹460.00 | ₹427.45 | ₹445.00 | 12 |
| 2026-05-20 | ₹462.00 | ₹462.00 | ₹418.00 | ₹449.90 | 56 |
| 2026-05-19 | ₹446.00 | ₹446.00 | ₹440.00 | ₹440.00 | 77 |
| 2026-05-18 | ₹431.15 | ₹431.20 | ₹390.20 | ₹424.95 | 82 |
| 2026-05-15 | ₹384.75 | ₹425.25 | ₹384.75 | ₹410.70 | 350 |
| 2026-05-14 | ₹397.10 | ₹405.00 | ₹397.10 | ₹405.00 | 66 |
| 2026-05-13 | ₹419.00 | ₹419.00 | ₹418.00 | ₹418.00 | 36 |
| 2026-05-12 | ₹472.35 | ₹486.00 | ₹439.90 | ₹440.00 | 152 |
| 2026-05-11 | ₹449.85 | ₹463.05 | ₹418.95 | ₹463.05 | 217 |
| 2026-05-08 | ₹445.10 | ₹487.20 | ₹441.00 | ₹441.00 | 111 |
| 2026-05-07 | ₹461.95 | ₹508.95 | ₹461.95 | ₹464.00 | 265 |
| 2026-05-06 | ₹537.25 | ₹537.25 | ₹486.25 | ₹486.25 | 134 |
| 2026-05-05 | ₹474.40 | ₹520.90 | ₹474.35 | ₹511.80 | 64 |
| 2026-05-04 | ₹523.00 | ₹523.00 | ₹499.30 | ₹499.30 | 5 |
| 2026-04-30 | ₹525.55 | ₹525.55 | ₹525.55 | ₹525.55 | 12 |
| 2026-04-29 | ₹552.00 | ₹552.00 | ₹499.65 | ₹539.95 | 16 |
| 2026-04-28 | ₹475.90 | ₹525.90 | ₹475.90 | ₹525.90 | 107 |
| 2026-04-27 | ₹553.60 | ₹553.60 | ₹500.90 | ₹500.90 | 24 |
| 2026-04-24 | ₹555.00 | ₹555.00 | ₹527.25 | ₹527.25 | 22 |
| 2026-04-23 | ₹567.00 | ₹567.00 | ₹513.00 | ₹555.00 | 17 |
| 2026-04-22 | ₹576.40 | ₹576.40 | ₹540.00 | ₹540.00 | 15 |
| 2026-04-21 | ₹592.00 | ₹592.00 | ₹549.00 | ₹549.00 | 49 |
| 2026-04-20 | ₹572.10 | ₹572.10 | ₹517.70 | ₹563.95 | 85 |
| 2026-04-17 | ₹553.45 | ₹553.45 | ₹527.15 | ₹544.90 | 8 |
| 2026-04-16 | ₹529.75 | ₹529.75 | ₹479.35 | ₹527.15 | 170 |
| 2026-04-15 | ₹504.55 | ₹504.55 | ₹504.55 | ₹504.55 | 1 |
| 2026-04-13 | ₹531.10 | ₹531.10 | ₹480.60 | ₹480.60 | 126 |
| 2026-04-10 | ₹559.00 | ₹559.00 | ₹505.85 | ₹505.85 | 228 |
| 2026-04-09 | ₹541.75 | ₹541.75 | ₹525.00 | ₹532.45 | 383 |
| 2026-04-08 | ₹542.90 | ₹542.90 | ₹491.25 | ₹516.00 | 39 |
| 2026-04-07 | ₹517.10 | ₹517.10 | ₹517.10 | ₹517.10 | 76 |
| 2026-04-06 | ₹495.00 | ₹495.00 | ₹492.55 | ₹492.55 | 21 |
| 2026-04-02 | ₹498.30 | ₹498.30 | ₹498.30 | ₹498.30 | 1 |
| 2026-04-01 | ₹500.80 | ₹500.80 | ₹498.30 | ₹498.30 | 7 |
| 2026-03-30 | ₹479.95 | ₹479.95 | ₹477.00 | ₹477.00 | 2 |
| 2026-03-27 | ₹455.75 | ₹478.00 | ₹455.75 | ₹474.00 | 12 |
| 2026-03-25 | ₹455.75 | ₹455.75 | ₹455.75 | ₹455.75 | 9 |
| 2026-03-24 | ₹440.00 | ₹461.00 | ₹418.00 | ₹455.75 | 128 |
| 2026-03-23 | ₹446.25 | ₹446.25 | ₹423.25 | ₹440.00 | 71 |
| 2026-03-20 | ₹446.25 | ₹446.25 | ₹444.05 | ₹445.50 | 5 |
| 2026-03-19 | ₹434.40 | ₹434.40 | ₹425.00 | ₹425.00 | 23 |
| 2026-03-18 | ₹438.55 | ₹438.55 | ₹397.70 | ₹413.75 | 29 |
| 2026-03-17 | ₹397.85 | ₹417.70 | ₹378.00 | ₹417.70 | 118 |
| 2026-03-16 | ₹397.85 | ₹397.90 | ₹397.85 | ₹397.85 | 118 |
| 2026-03-13 | ₹378.95 | ₹418.75 | ₹378.95 | ₹418.75 | 188 |
| 2026-03-12 | ₹402.55 | ₹402.55 | ₹364.25 | ₹398.85 | 171 |
| 2026-03-11 | ₹383.40 | ₹383.40 | ₹380.00 | ₹383.40 | 70 |
| 2026-03-10 | ₹365.15 | ₹365.15 | ₹365.15 | ₹365.15 | 20 |
| 2026-03-09 | ₹314.70 | ₹347.80 | ₹314.70 | ₹347.80 | 166 |
| 2026-03-06 | ₹338.00 | ₹338.00 | ₹331.25 | ₹331.25 | 26 |
| 2026-03-05 | ₹344.85 | ₹344.85 | ₹338.00 | ₹338.00 | 11 |
| 2026-03-04 | ₹344.85 | ₹344.85 | ₹344.85 | ₹344.85 | 3 |
| 2026-03-02 | ₹351.85 | ₹351.85 | ₹351.85 | ₹351.85 | 15 |
| 2026-02-27 | ₹360.00 | ₹360.00 | ₹359.00 | ₹359.00 | 106 |
| 2026-02-25 | ₹361.20 | ₹361.20 | ₹360.80 | ₹360.80 | 32 |
| 2026-02-23 | ₹368.15 | ₹368.15 | ₹368.15 | ₹368.15 | 103 |
| 2026-02-20 | ₹370.00 | ₹370.00 | ₹370.00 | ₹370.00 | 57 |
| 2026-02-19 | ₹371.45 | ₹371.45 | ₹371.45 | ₹371.45 | 17 |
| 2026-02-18 | ₹377.15 | ₹379.00 | ₹377.15 | ₹379.00 | 119 |
| 2026-02-17 | ₹392.65 | ₹392.65 | ₹384.80 | ₹384.80 | 63 |
| 2026-02-16 | ₹394.60 | ₹394.60 | ₹392.65 | ₹392.65 | 121 |
| 2026-02-13 | ₹392.65 | ₹392.65 | ₹392.65 | ₹392.65 | 2 |
| 2026-02-12 | ₹400.65 | ₹400.65 | ₹400.65 | ₹400.65 | 11 |
| 2026-02-11 | ₹412.95 | ₹415.00 | ₹404.70 | ₹404.70 | 103 |
| 2026-02-10 | ₹429.70 | ₹429.70 | ₹412.95 | ₹412.95 | 6 |
| 2026-02-09 | ₹429.35 | ₹429.35 | ₹421.35 | ₹421.35 | 23 |
| 2026-02-06 | ₹429.90 | ₹429.90 | ₹429.90 | ₹429.90 | 1 |
| 2026-02-05 | ₹439.00 | ₹439.00 | ₹438.65 | ₹438.65 | 2 |
| 2026-02-04 | ₹448.00 | ₹448.00 | ₹447.60 | ₹447.60 | 2 |
| 2026-02-03 | ₹456.70 | ₹456.70 | ₹456.70 | ₹456.70 | 1 |
| 2026-02-02 | ₹482.20 | ₹482.20 | ₹466.00 | ₹466.00 | 4 |
| 2026-02-01 | ₹472.80 | ₹472.80 | ₹472.80 | ₹472.80 | 1 |
| 2026-01-30 | ₹482.40 | ₹482.40 | ₹482.40 | ₹482.40 | 1 |
| 2026-01-27 | ₹492.20 | ₹492.20 | ₹492.20 | ₹492.20 | 100 |
| 2026-01-23 | ₹512.35 | ₹512.35 | ₹463.60 | ₹492.20 | 264 |
| 2026-01-22 | ₹470.00 | ₹493.00 | ₹460.60 | ₹488.00 | 278 |
| 2026-01-21 | ₹473.55 | ₹473.55 | ₹469.00 | ₹470.00 | 163 |
| 2026-01-20 | ₹435.00 | ₹457.80 | ₹414.90 | ₹451.00 | 88 |
| 2026-01-19 | ₹436.25 | ₹436.25 | ₹415.50 | ₹436.00 | 239 |
| 2026-01-16 | ₹376.00 | ₹415.50 | ₹376.00 | ₹415.50 | 276 |
| 2026-01-14 | ₹395.75 | ₹395.75 | ₹395.75 | ₹395.75 | 97 |
| 2026-01-13 | ₹416.55 | ₹416.55 | ₹416.55 | ₹416.55 | 88 |
| 2026-01-12 | ₹484.50 | ₹484.50 | ₹438.45 | ₹438.45 | 86 |
| 2026-01-09 | ₹461.50 | ₹510.00 | ₹461.50 | ₹461.50 | 53 |
| 2026-01-08 | ₹460.00 | ₹486.00 | ₹439.85 | ₹485.75 | 191 |
| 2026-01-07 | ₹472.10 | ₹472.10 | ₹463.00 | ₹463.00 | 145 |
| 2026-01-06 | ₹487.35 | ₹487.35 | ₹487.35 | ₹487.35 | 26 |
| 2026-01-05 | ₹513.55 | ₹513.55 | ₹513.00 | ₹513.00 | 64 |
| 2026-01-02 | ₹557.90 | ₹557.90 | ₹540.00 | ₹540.00 | 2 |
| 2026-01-01 | ₹547.90 | ₹547.90 | ₹547.90 | ₹547.90 | 1 |
Emergent Industrial Solutions Share Price Performance Analysis (Jul 2008 - Sep 2026)
EMERGENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.99%
₹547.90 → ₹400.00
Year to Date
Price Volatility
11.99%
Low Volatility
Year to Date
Average Daily Volume
79
Year to Date Average
BSE Exchange
Emergent Industrial Solutions Share Price History – Frequently Asked Questions
Common questions about EMERGENT historical data and records. Review EMERGENT P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Emergent Industrial Solutions (EMERGENT)?
The all-time high share price of Emergent Industrial Solutions was ₹990.15 recorded on July 24, 2025 on the BSE exchange.
What is the all-time low share price of Emergent Industrial Solutions (EMERGENT)?
The all-time low share price of Emergent Industrial Solutions was ₹12.6 recorded on July 30, 2008 on the BSE exchange.
How can I download EMERGENT historical share price data?
You can download Emergent Industrial Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMERGENT shares?
The highest trading volume day for Emergent Industrial Solutions was 522,500 shares traded on December 12, 2012 on the BSE exchange, with share price at ₹82.7.