EMA India Limited (BOM:522027)
India · Delayed Price · Currency is INR 420.90
+4.15 (1.00%)
At close: Dec 1, 2025
EMA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | 1.00% | 1,343 |
| Nov 24, 2025 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | 0.99% | 2,114 |
| Nov 17, 2025 | 412.65 | 412.65 | 412.00 | 412.65 | 412.65 | 0.99% | 14,401 |
| Nov 10, 2025 | 400.60 | 408.60 | 400.60 | 408.60 | 408.60 | 0.99% | 33,043 |
| Nov 7, 2025 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | 1.99% | 4,677 |
| Nov 6, 2025 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | 1.99% | 718 |
| Nov 4, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | 1.99% | 55 |
| Nov 3, 2025 | 381.35 | 381.35 | 381.35 | 381.35 | 381.35 | 1.99% | 30 |
| Oct 31, 2025 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | 1.99% | 60 |
| Oct 30, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | 1.99% | 649 |
| Oct 29, 2025 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 1.99% | 65 |
| Oct 28, 2025 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | 2.00% | 50 |
| Oct 27, 2025 | 345.55 | 345.55 | 345.55 | 345.55 | 345.55 | 1.99% | 685 |
| Oct 24, 2025 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 1.99% | 45 |
| Oct 23, 2025 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | 2.00% | 284 |
| Oct 21, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | 1.99% | 40 |
| Oct 20, 2025 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | 2.00% | 185 |
| Oct 17, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 1.99% | 275 |
| Oct 16, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.99% | 125 |
| Oct 15, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 2.00% | 529 |
| Oct 14, 2025 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | 1.99% | 924 |
| Oct 13, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 1.99% | 10,313 |
| Oct 10, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 2.00% | 7,392 |
| Oct 9, 2025 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | 2.00% | 106 |
| Oct 8, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 1.98% | 175 |
| Oct 7, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.98% | 740 |
| Oct 6, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 1.98% | 1,035 |
| Oct 3, 2025 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1.98% | 324 |
| Oct 1, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 1.98% | 1,116 |
| Sep 30, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 1.98% | 1,430 |
| Sep 29, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 2.00% | 1,584 |
| Sep 26, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | 2.00% | 1,759 |
| Sep 25, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.99% | 98 |
| Sep 24, 2025 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 1.99% | 2,069 |
| Sep 23, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.98% | 1,203 |
| Sep 22, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | 2.00% | 1,070 |
| Sep 19, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | 1.99% | 1,667 |
| Sep 18, 2025 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | 1.98% | 2,677 |
| Sep 17, 2025 | 207.05 | 207.05 | 207.00 | 207.05 | 207.05 | 2.00% | 1,399 |
| Sep 16, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.98% | 2,442 |
| Sep 15, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 2.00% | 62 |
| Sep 12, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.99% | 55 |
| Sep 11, 2025 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 2.00% | 209 |
| Sep 10, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 1.98% | 151 |
| Sep 9, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 2.00% | 101 |
| Sep 8, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.98% | 206 |
| Sep 5, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 1.99% | 150 |
| Sep 4, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.00% | 355 |
| Sep 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.98% | 2,851 |
| Sep 2, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.99% | 6,589 |