Emrock Corporation share price history

BSE: 531676Food ProductsSmall Cap

EMROCK CORPORATION LIMITED · Face value ₹10 · Listed May 1996

₹208.35₹10.05 (4.60%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹218.40.

30 Oct: open ₹224.80, high ₹225.00, low ₹207.50

52-week range of traded prices to 30 Oct 2026

₹84.51Low, 31 Oct 2025₹305.95High, 30 Apr 2026

Market cap: ₹330 Cr2,157th largest listed
P/E: No full year
P/B: 16.32
Dividend yield: Nonein the last 12 months
Debt to equity: 0.52
Volume, BSE: 15,618

Emrock Corporation share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Emrock Corporation's share price is on record from 22 Jul 2009, when it closed at ₹14.42, to 30 Oct 2026. Its highest close was ₹300.60 on 5 Jun 2026 and its lowest ₹2.85 on 21 May 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	208.35	+11.3%	300.60	190.95	190.95	305.95	190.95	12,26,892
2025	187.25	+795.5%	187.25	20.91	20.91	187.25	20.91	14,25,358
2024	20.91	+39.2%	20.91	12.58	15.02	20.91	12.58	1,60,858
2023	15.02	+101.1%	15.81	6.50	7.25	16.60	6.25	4,18,607
2022	7.47	−14.5%	9.40	6.86	8.73	9.49	6.55	1,14,633
2021	8.74	−10.4%	10.78	8.49	9.75	11.30	8.45	10,089
2020	9.75	−0.3%	10.77	9.31	10.26	10.77	9.31	7,113
2019	9.78	+61.4%	9.78	6.06	6.06	9.78	6.06	4,691
2018	6.06	−5.6%	6.30	2.85	6.10	6.30	2.83	18,740
2017	6.42	−45.1%	11.15	6.27	11.15	11.15	6.16	45,592
2016	11.70	+21.9%	16.90	10.00	10.08	16.90	10.00	36,385
2015	9.60	+92.8%	13.15	4.50	5.22	13.15	4.30	81,271
2014	4.98	−14.6%	6.70	3.61	5.54	6.70	3.61	1,39,724
2013	5.83	−27.0%	10.10	4.62	7.60	10.10	4.57	59,539
2012	7.99	+30.1%	14.14	5.11	5.84	14.40	5.02	2,74,634
2011	6.14	−75.1%	26.45	5.81	25.30	27.40	5.55	18,56,986
2010	24.65	+22.3%	143.35	11.87	19.65	148.90	11.28	43,32,959
2009	20.15	–	20.15	12.50	30.00	39.50	12.06	1,24,172

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 18 Jan 2021. 2009 is from its first session, 22 Jul 2009. The close is the year's last trade for 2018 (7 Sep 2018), 2017 (4 Aug 2017) and 2014 (5 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	208.35	−17.9%	253.85	256.95	207.50	1,08,533
Sep 2026	253.85	−5.2%	266.90	272.00	233.40	42,099
Aug 2026	267.85	−0.4%	273.00	278.00	263.95	70,406
Jul 2026	269.00	−1.1%	280.70	286.00	215.50	56,092
Jun 2026	272.05	−2.8%	279.50	305.95	254.85	64,357
May 2026	280.00	−4.5%	297.90	300.00	275.40	51,015
Apr 2026	293.10	+21.7%	229.00	305.95	228.90	86,869
Mar 2026	240.90	−17.2%	285.25	303.40	230.30	2,52,044
Feb 2026	291.05	+20.3%	243.25	301.20	237.50	2,12,517
Jan 2026	242.00	+29.2%	190.95	242.00	190.95	2,82,960
Dec 2025	187.25	+53.8%	124.15	187.25	124.15	8,01,123
Nov 2025	121.72	+38.4%	89.70	121.72	89.70	3,92,796
Oct 2025	87.95	+123.7%	41.28	88.33	41.28	2,14,036
Sep 2025	39.32	+54.9%	25.39	39.32	25.39	8,535
Aug 2025	25.39	0.0%	25.39	25.39	25.39	3,887
Jul 2025	25.39	+5.0%	25.39	25.39	25.39	1,563
Jun 2025	24.19	0.0%	24.19	24.19	24.19	42
May 2025	24.19	+5.0%	24.19	24.19	24.19	405
Apr 2025	23.04	+5.0%	23.04	23.04	23.04	1,170
Mar 2025	21.95	0.0%	21.95	21.95	21.95	201
Feb 2025	21.95	+5.0%	21.95	21.95	21.95	726
Jan 2025	20.91	0.0%	20.91	20.91	20.91	874
Dec 2024	20.91	+5.0%	19.92	20.91	19.92	1,776
Nov 2024	19.92	0.0%	19.92	19.92	19.92	211
Oct 2024	19.92	+5.0%	19.92	19.92	19.92	35
Sep 2024	18.98	0.0%	18.98	18.98	18.98	5,657
Aug 2024	18.98	+5.0%	18.08	18.98	18.08	2,469
Jul 2024	18.08	−4.6%	18.96	18.96	17.53	4,667
Jun 2024	18.96	+4.9%	18.08	18.98	18.05	4,433
May 2024	18.08	0.0%	18.08	18.08	18.08	5,302
Apr 2024	18.08	+37.0%	12.87	18.08	12.87	98,158
Mar 2024	13.20	−6.8%	14.17	15.61	12.58	21,970
Feb 2024	14.16	−5.6%	14.25	15.58	12.82	16,161
Jan 2024	15.00	−0.1%	15.02	15.02	14.27	19
Dec 2023	15.02	−5.0%	16.60	16.60	15.02	7,339
Nov 2023	15.81	+5.0%	15.81	15.81	15.81	200
Oct 2023	15.06	+39.4%	10.80	15.06	9.75	28,592
Sep 2023	10.80	−12.5%	11.73	13.20	10.31	4,501
Aug 2023	12.34	−0.4%	11.85	12.98	11.80	4,251
Jul 2023	12.39	+15.3%	10.22	12.39	9.71	61,396
Jun 2023	10.75	−18.4%	12.52	12.52	10.75	2,751
May 2023	13.17	−9.7%	14.58	14.58	13.17	17,872
Apr 2023	14.58	+54.8%	9.89	14.58	9.89	76,902
Mar 2023	9.42	−2.1%	10.00	11.00	8.60	2,02,553
Feb 2023	9.62	+22.2%	7.87	9.62	7.87	4,834
Jan 2023	7.87	+5.4%	7.25	8.66	6.25	7,416
Dec 2022	7.47	−12.1%	8.08	9.25	6.55	4,309
Nov 2022	8.50	−7.7%	9.21	9.21	7.49	3,457
Oct 2022	9.21	+21.3%	7.22	9.21	6.88	5,297
Sep 2022	7.59	−15.7%	9.00	9.00	7.59	6,454
Aug 2022	9.00	+4.2%	8.64	9.40	8.64	1,383
Jul 2022	8.64	0.0%	8.64	8.64	8.64	10
Jun 2022	8.64	+5.4%	8.20	8.66	7.41	2,640
May 2022	8.20	+12.3%	7.30	8.64	7.15	3,814
Apr 2022	7.30	−22.3%	9.00	9.49	7.30	6,299
Mar 2022	9.39	+11.8%	8.39	9.40	7.04	29,136
Feb 2022	8.40	−9.5%	8.82	9.00	7.69	24,757
Jan 2022	9.28	+6.2%	8.73	9.30	7.90	27,077
Dec 2021	8.74	+2.8%	8.50	9.36	8.45	6,841
Nov 2021	8.50	+0.1%	8.49	8.50	8.49	18
Oct 2021	8.49	−18.4%	9.88	9.88	8.49	257
Aug 2021	10.40	+2.3%	10.67	10.67	10.40	2
Jul 2021	10.17	−1.7%	10.86	11.30	10.17	1,572
Jun 2021	10.35	+6.7%	9.70	10.48	9.70	1,002
May 2021	9.70	−0.5%	10.23	10.23	9.70	389
Mar 2021	9.75	0.0%	9.75	9.75	9.75	1
Feb 2021	9.75	0.0%	9.75	9.75	9.75	5
Jan 2021	9.75	0.0%	9.75	9.75	9.75	2
Dec 2020	9.75	+4.7%	9.31	9.77	9.31	383
Nov 2020	9.31	0.0%	9.31	9.31	9.31	397
Oct 2020	9.31	−5.0%	9.31	9.31	9.31	10
Sep 2020	9.80	−4.6%	10.27	10.35	9.55	4,475
Aug 2020	10.27	0.0%	10.27	10.27	10.27	817
Jun 2020	10.27	0.0%	10.27	10.27	10.27	428
Mar 2020	10.27	−4.6%	10.27	10.27	10.27	501
Feb 2020	10.77	+5.0%	10.77	10.77	10.77	101
Jan 2020	10.26	+4.9%	10.26	10.26	10.26	1
Dec 2019	9.78	+47.1%	6.32	9.78	6.32	4,436
Nov 2019	6.65	−5.0%	6.65	6.65	6.65	24
Oct 2019	7.00	+4.9%	7.00	7.00	7.00	2
Jul 2019	6.67	+4.9%	6.67	6.67	6.67	5
May 2019	6.36	+5.0%	6.36	6.36	6.36	20
Jan 2019	6.06	0.0%	6.06	6.06	6.06	204
Sep 2018	6.06	0.0%	6.06	6.06	6.06	57
Aug 2018	6.06	+4.3%	5.92	6.30	5.92	3,933
Jul 2018	5.81	+89.3%	3.22	5.81	3.22	3,896
Jun 2018	3.07	+4.1%	3.09	3.23	3.07	775
May 2018	2.95	−18.1%	3.78	3.78	2.83	2,873
Apr 2018	3.60	−22.4%	4.41	4.41	3.60	610
Mar 2018	4.64	−18.2%	5.39	5.39	4.64	2,380
Jan 2018	5.67	−11.7%	6.10	6.25	5.67	4,216
Aug 2017	6.42	−4.9%	6.42	6.42	6.42	100
Jul 2017	6.75	0.0%	6.75	6.75	6.75	100
Jun 2017	6.75	−15.1%	7.56	7.56	6.75	3,336
May 2017	7.95	0.0%	7.95	7.95	7.95	100
Apr 2017	7.95	+26.8%	6.58	8.75	6.29	14,451
Mar 2017	6.27	−12.4%	6.81	8.48	6.16	13,440
Feb 2017	7.16	−10.3%	8.00	8.55	6.65	10,624
Jan 2017	7.98	−31.8%	11.15	11.15	7.38	3,441
Dec 2016	11.70	−30.5%	16.00	16.00	11.70	91
Nov 2016	16.84	+11.1%	15.50	16.90	15.45	5,416
Oct 2016	15.16	+8.3%	14.50	15.16	14.40	9,270
Sep 2016	14.00	+8.9%	13.45	14.65	13.45	1,040
May 2016	12.85	+2.9%	12.90	12.90	12.85	1,100
Apr 2016	12.49	+4.8%	11.92	12.49	11.90	25
Mar 2016	11.92	+9.4%	11.39	11.95	11.36	55
Feb 2016	10.90	−10.1%	12.70	15.20	10.47	10,510
Jan 2016	12.12	+26.3%	10.08	12.48	10.00	8,878
Dec 2015	9.60	+20.0%	7.61	10.40	7.25	20,262
Nov 2015	8.00	−25.8%	10.25	10.25	7.68	4,287
Oct 2015	10.78	−0.5%	11.34	11.34	10.78	101
Sep 2015	10.83	−0.6%	11.40	11.40	10.83	222
Aug 2015	10.90	+14.7%	9.05	11.00	8.97	912
Jul 2015	9.50	−5.0%	10.00	10.00	9.50	101
Jun 2015	10.00	+2.7%	10.00	10.00	10.00	49
May 2015	9.74	−20.4%	12.00	12.00	9.74	1,119
Apr 2015	12.23	−5.1%	12.64	12.90	11.46	24,905
Mar 2015	12.89	+84.4%	6.99	13.15	6.99	20,749
Feb 2015	6.99	+47.8%	4.50	6.99	4.50	6,159
Jan 2015	4.73	−5.0%	5.22	5.22	4.30	2,405
Nov 2014	4.98	+4.8%	4.98	4.98	4.98	600
Oct 2014	4.75	0.0%	4.75	4.75	4.75	1,450
Sep 2014	4.75	−16.8%	5.99	6.70	4.75	5,701
Aug 2014	5.71	+39.3%	4.30	5.71	4.30	1,064
Jul 2014	4.10	−0.2%	4.31	4.96	4.10	2,575
Jun 2014	4.11	−6.6%	4.40	4.85	4.11	8,966
May 2014	4.40	+5.5%	4.01	4.63	3.75	37,593
Apr 2014	4.17	0.0%	4.17	4.58	4.17	2,135
Mar 2014	4.17	+15.5%	3.73	5.27	3.73	41,900
Feb 2014	3.61	−10.0%	4.00	4.20	3.61	3,985
Jan 2014	4.01	−31.2%	5.54	5.54	4.01	33,755
Dec 2013	5.83	−22.6%	7.16	7.16	5.83	5,285
Nov 2013	7.53	−5.2%	8.33	8.33	7.53	157
Oct 2013	7.94	−13.0%	8.78	8.78	7.94	205
Aug 2013	9.13	−4.9%	9.13	9.13	9.13	300
Jul 2013	9.60	+4.3%	9.65	10.10	9.60	502
Jun 2013	9.20	+55.1%	6.17	9.20	6.17	1,341
May 2013	5.93	+19.8%	4.71	5.93	4.71	365
Apr 2013	4.95	+2.9%	5.05	5.22	4.57	34,955
Mar 2013	4.81	−13.0%	5.80	5.80	4.63	4,971
Feb 2013	5.53	−23.5%	6.87	6.87	5.53	7,593
Jan 2013	7.23	−9.5%	7.60	8.00	6.89	3,865
Dec 2012	7.99	−19.5%	10.10	10.10	7.42	5,887
Nov 2012	9.92	+11.8%	8.43	9.92	8.43	246
Oct 2012	8.87	+15.3%	8.00	10.00	8.00	5,220
Sep 2012	7.69	+37.3%	5.40	7.71	5.02	12,302
Aug 2012	5.60	−22.8%	6.89	7.60	5.56	13,496
Jul 2012	7.25	−6.3%	8.00	9.01	7.23	8,428
Jun 2012	7.74	+8.4%	6.79	8.48	6.50	25,437
May 2012	7.14	−30.1%	10.56	10.56	6.58	34,924
Apr 2012	10.22	+12.4%	9.54	10.93	8.65	12,865
Mar 2012	9.09	−32.4%	12.78	14.40	8.25	46,798
Feb 2012	13.45	+20.2%	10.64	14.14	10.64	54,279
Jan 2012	11.19	+82.2%	5.84	12.25	5.60	54,752
Dec 2011	6.14	−17.1%	7.35	8.39	5.55	37,703
Nov 2011	7.41	−27.7%	9.75	11.16	7.41	12,472
Oct 2011	10.25	−9.1%	11.71	11.71	8.84	11,042
Sep 2011	11.27	+6.9%	11.05	13.20	10.51	14,935
Aug 2011	10.54	−18.5%	11.96	14.19	8.92	44,307
Jul 2011	12.93	+6.9%	12.50	15.35	11.30	38,094
Jun 2011	12.10	−21.2%	16.10	16.10	11.90	33,370
May 2011	15.35	+0.3%	14.80	15.95	13.40	3,00,762
Apr 2011	15.30	−1.9%	14.95	18.00	13.35	1,83,459
Mar 2011	15.60	−15.4%	17.65	19.35	14.00	1,32,780
Feb 2011	18.45	−16.9%	23.20	23.35	16.60	3,27,268
Jan 2011	22.20	−9.9%	25.30	27.40	19.20	7,20,794
Dec 2010	24.65	−59.2%	63.40	63.40	21.30	6,68,644
Nov 2010	60.40	−45.6%	105.55	105.55	52.45	3,26,459
Oct 2010	111.10	+16.3%	100.00	148.90	96.50	13,18,328
Sep 2010	95.50	+69.9%	57.80	96.90	53.40	10,17,476
Aug 2010	56.20	+69.7%	34.70	56.40	31.25	5,55,394
Jul 2010	33.11	+140.1%	14.25	34.99	12.66	2,72,132
Jun 2010	13.79	+1.4%	13.00	14.45	11.28	1,10,553
May 2010	13.60	−26.1%	17.60	18.15	13.45	6,311
Apr 2010	18.40	−2.6%	19.30	19.45	16.95	7,210
Mar 2010	18.90	+1.6%	19.50	19.50	15.90	18,795
Feb 2010	18.60	−6.3%	20.75	24.75	18.60	9,474
Jan 2010	19.85	−1.5%	19.65	25.50	19.65	22,183
Dec 2009	20.15	+55.0%	13.20	20.80	13.20	34,256
Nov 2009	13.00	−9.1%	14.00	14.80	12.06	16,345
Oct 2009	14.30	−25.5%	19.90	20.50	14.30	19,871
Sep 2009	19.20	−4.1%	21.45	21.45	17.75	9,750
Aug 2009	20.03	+26.3%	13.63	20.03	13.63	13,250
Jul 2009	15.86	–	30.00	39.50	13.12	30,700

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	224.80	225.00	207.50	208.35	210.30	15,618
29 Oct 2026	222.00	232.00	216.60	218.40	222.17	17,031
28 Oct 2026	231.00	233.90	222.20	228.00	229.76	14,257
27 Oct 2026	241.20	241.20	218.90	231.95	230.09	27,772
26 Oct 2026	231.90	231.90	221.40	229.85	228.91	3,628
23 Oct 2026	218.75	238.10	218.75	232.95	231.71	1,653
22 Oct 2026	229.70	230.10	211.00	230.10	228.61	7,180
21 Oct 2026	236.85	236.85	221.80	221.80	222.92	490
19 Oct 2026	228.80	240.75	228.80	233.45	234.12	851
16 Oct 2026	238.60	238.60	229.90	229.90	–	63
15 Oct 2026	238.00	241.00	226.70	230.35	227.36	816
14 Oct 2026	226.55	244.85	224.35	238.60	229.28	4,477
13 Oct 2026	245.00	245.00	225.05	236.15	236.19	6,355
12 Oct 2026	227.20	236.90	227.20	236.85	233.60	151
9 Oct 2026	222.00	240.00	221.40	227.20	225.99	3,217
8 Oct 2026	232.00	235.00	231.95	233.05	232.57	1,911
7 Oct 2026	238.00	246.75	237.05	244.15	237.38	2,027
6 Oct 2026	256.95	256.95	233.10	249.50	242.75	215
5 Oct 2026	238.00	247.60	238.00	245.00	240.40	421
1 Oct 2026	253.85	254.00	241.65	250.10	248.59	400
30 Sep 2026	262.00	262.00	238.05	253.85	253.92	2,073
29 Sep 2026	242.10	255.00	242.10	250.25	249.81	2,233

Prices in ₹ per share as traded, not adjusted.