BSE · EMERGENT · stock
Emergent Industrial Solutions Limited (EMERGENT) stock price history
Every BSE trading session of Emergent Industrial Solutions Limited from Mar 12, 2007 to Nov 13, 2026: 4,843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMERGENT adjusted close, 2007 to 2026
- ₹970.75
- All time high, 2025
- ₹637.40
- 52 week high, ₹314.70 low
- 4,843
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
EMERGENT key facts
- Emergent Industrial Solutions Limited (EMERGENT) closed at ₹520.00 on Nov 13, 2026 on BSE.
- EMERGENT's all time high close is ₹970.75, set on Jul 23, 2025; its all time low close is ₹12.00 on Mar 12, 2007.
- EMERGENT's 52 week range is ₹314.70 to ₹637.40.
- EMERGENT returned +5.6% over the year to Nov 13, 2026 and +237.9% over five years.
- Over ten years EMERGENT returned +316%, +15.3% a year compounded.
- EMERGENT's deepest drawdown was -65.9% from Jul 24, 2025 to Mar 6, 2026.
- DataCedar holds 4,843 daily sessions of EMERGENT history from Mar 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMERGENT price chart, 2007 to 2026
EMERGENT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.1% |
| 3 months | +48.1% |
| 6 months | +24.4% |
| Year to date | -3.4% |
| 1 year | +5.6% |
| 3 years | +447.4% |
| 5 years | +237.9% |
| 10 years | +316.0% |
| Since Mar 12, 2007 | +4,233% |
| Compound annual growth, 19.7 years | +21.1% |
EMERGENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹970.75 on Jul 23, 2025
- All time low close
- ₹12.00 on Mar 12, 2007
- 52 week high
- ₹637.40 on Nov 28, 2025
- 52 week low
- ₹314.70 on Mar 9, 2026
- Deepest drawdown
- -65.9% from Jul 24, 2025 to Mar 6, 2026, not yet recovered
- Best single session
- +21.5% on Dec 10, 2024
- Worst single session
- -9.1% on Dec 3, 2021
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2007
- 43.3×
- Best calendar year
- 2024, +288%
- Worst calendar year
- 2021, -30%
EMERGENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 12, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹538.05 | ₹592.00 | ₹314.70 | ₹520.00 | -3.4% | 15.5K | 210 |
| 2025 | ₹376.35 | ₹990.15 | ₹250.40 | ₹538.05 | +45.8% | 250K | 248 |
| 2024 | ₹95.00 | ₹369.00 | ₹90.25 | ₹369.00 | +288.4% | 1.9K | 245 |
| 2023 | ₹92.40 | ₹100.00 | ₹86.07 | ₹95.00 | +2.8% | 858 | 245 |
| 2022 | ₹98.05 | ₹103.00 | ₹84.65 | ₹92.40 | -5.8% | 41 | 248 |
| 2021 | ₹139.65 | ₹153.90 | ₹98.05 | ₹98.05 | -29.8% | 111 | 248 |
| 2020 | ₹129.60 | ₹147.00 | ₹105.15 | ₹139.65 | +7.8% | 12.6K | 250 |
| 2019 | ₹129.60 | ₹129.60 | ₹129.60 | ₹129.60 | 0.0% | 29.6K | 242 |
| 2018 | ₹127.40 | ₹129.90 | ₹127.40 | ₹129.60 | +1.7% | 38.2K | 246 |
| 2017 | ₹125.00 | ₹130.00 | ₹117.60 | ₹127.40 | +1.9% | 96.2K | 248 |
| 2016 | ₹139.90 | ₹142.60 | ₹120.55 | ₹125.00 | -9.0% | 167.9K | 246 |
| 2015 | ₹128.40 | ₹137.40 | ₹120.00 | ₹137.40 | +7.0% | 1.9K | 246 |
| 2014 | ₹112.45 | ₹131.00 | ₹112.45 | ₹128.40 | +14.2% | 1.3M | 244 |
| 2013 | ₹93.00 | ₹112.45 | ₹93.00 | ₹112.45 | +20.9% | 523.8K | 248 |
| 2012 | ₹26.55 | ₹93.00 | ₹26.55 | ₹93.00 | +250.3% | 4.9K | 244 |
| 2011 | ₹16.95 | ₹26.55 | ₹16.95 | ₹26.55 | +56.6% | 1.2K | 245 |
| 2010 | ₹13.23 | ₹16.95 | ₹13.23 | ₹16.95 | +28.1% | 12.4K | 249 |
| 2009 | ₹12.60 | ₹13.23 | ₹12.60 | ₹13.23 | +5.0% | 27.1K | 243 |
| 2008 | ₹12.00 | ₹12.60 | ₹12.00 | ₹12.60 | +5.0% | 14.5K | 246 |
| 2007 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | n/a | 7.1K | 202 |
EMERGENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹520.00 | +16.1% |
| October 2026 | ₹448.00 | +11.7% |
| September 2026 | ₹401.00 | +0.5% |
| August 2026 | ₹399.00 | -6.1% |
| July 2026 | ₹425.00 | -1.0% |
| June 2026 | ₹429.15 | -0.2% |
| May 2026 | ₹430.00 | -18.2% |
| April 2026 | ₹525.55 | +10.2% |
| March 2026 | ₹477.00 | +32.9% |
| February 2026 | ₹359.00 | -25.6% |
| January 2026 | ₹482.40 | -10.3% |
| December 2025 | ₹538.05 | -6.7% |
About the EMERGENT data
Daily bars. 4,843 sessions from Mar 12, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AEMERGENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EMERGENT share price history
