EMA India Limited (BOM:522027)
India · Delayed Price · Currency is INR 589.55
+11.55 (2.00%)
At close: Oct 1, 2026
EMA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 589.55 | 589.55 | 589.55 | 589.55 | 589.55 | 2.00% | 81 |
| Sep 30, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - | 101 |
| Sep 29, 2026 | 556.15 | 578.00 | 556.15 | 578.00 | 578.00 | 1.85% | 1,966 |
| Sep 28, 2026 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | -1.99% | 92 |
| Sep 25, 2026 | 579.05 | 579.05 | 579.05 | 579.05 | 579.05 | -2.00% | 53 |
| Sep 24, 2026 | 590.85 | 590.85 | 590.85 | 590.85 | 590.85 | -2.00% | 282 |
| Sep 23, 2026 | 602.90 | 602.90 | 602.90 | 602.90 | 602.90 | -2.00% | 107 |
| Sep 22, 2026 | 601.00 | 615.20 | 600.95 | 615.20 | 615.20 | 0.33% | 311 |
| Sep 21, 2026 | 589.20 | 613.20 | 589.20 | 613.20 | 613.20 | 2.00% | 1,463 |
| Sep 18, 2026 | 601.20 | 601.20 | 592.15 | 601.20 | 601.20 | -0.50% | 592 |
| Sep 17, 2026 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | -2.00% | 487 |
| Sep 16, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -2.00% | 740 |
| Sep 15, 2026 | 642.00 | 642.00 | 629.05 | 629.05 | 629.05 | -1.99% | 392 |
| Sep 11, 2026 | 641.50 | 642.00 | 641.50 | 641.85 | 641.85 | -1.94% | 580 |
| Sep 10, 2026 | 656.00 | 656.00 | 654.55 | 654.55 | 654.55 | -2.00% | 736 |
| Sep 9, 2026 | 661.00 | 672.00 | 647.80 | 667.90 | 667.90 | 1.04% | 439 |
| Sep 8, 2026 | 685.00 | 685.00 | 660.00 | 661.00 | 661.00 | -1.68% | 46 |
| Sep 7, 2026 | 672.35 | 672.35 | 672.30 | 672.30 | 672.30 | -2.00% | 210 |
| Sep 4, 2026 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | -2.00% | 753 |
| Sep 3, 2026 | 700.00 | 708.00 | 698.00 | 700.00 | 700.00 | -0.08% | 669 |
| Sep 2, 2026 | 714.80 | 714.80 | 700.55 | 700.55 | 700.55 | -1.99% | 2,687 |
| Sep 1, 2026 | 720.00 | 720.00 | 700.00 | 714.80 | 714.80 | 0.82% | 1,178 |
| Aug 31, 2026 | 710.00 | 710.00 | 699.00 | 709.00 | 709.00 | -0.13% | 268 |
| Aug 28, 2026 | 700.25 | 710.20 | 682.50 | 709.95 | 709.95 | 1.95% | 2,546 |
| Aug 27, 2026 | 711.90 | 714.40 | 696.40 | 696.40 | 696.40 | -2.00% | 667 |
| Aug 26, 2026 | 726.95 | 727.80 | 699.40 | 710.60 | 710.60 | -0.43% | 406 |
| Aug 25, 2026 | 713.65 | 713.65 | 690.00 | 713.65 | 713.65 | 1.99% | 798 |
| Aug 24, 2026 | 699.70 | 699.70 | 699.70 | 699.70 | 699.70 | 2.00% | 7 |
| Aug 21, 2026 | 686.00 | 686.00 | 685.00 | 686.00 | 686.00 | 2.00% | 235 |
| Aug 20, 2026 | 672.55 | 672.55 | 647.00 | 672.55 | 672.55 | 1.99% | 1,355 |
| Aug 19, 2026 | 659.40 | 659.40 | 659.40 | 659.40 | 659.40 | 2.00% | 203 |
| Aug 18, 2026 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | 2.00% | 175 |
| Aug 17, 2026 | 633.85 | 633.85 | 633.85 | 633.85 | 633.85 | 2.00% | 1,656 |
| Aug 14, 2026 | 598.00 | 621.45 | 597.25 | 621.45 | 621.45 | 1.98% | 778 |
| Aug 13, 2026 | 621.45 | 621.45 | 609.05 | 609.40 | 609.40 | -1.94% | 3,689 |
| Aug 12, 2026 | 642.40 | 646.70 | 621.45 | 621.45 | 621.45 | -1.99% | 865 |
| Aug 11, 2026 | 609.30 | 634.10 | 609.30 | 634.10 | 634.10 | 1.99% | 3,537 |
| Aug 10, 2026 | 621.70 | 621.70 | 621.70 | 621.70 | 621.70 | -1.99% | 298 |
| Aug 7, 2026 | 634.35 | 634.35 | 634.35 | 634.35 | 634.35 | -1.99% | 451 |
| Aug 6, 2026 | 647.25 | 647.25 | 647.25 | 647.25 | 647.25 | -2.00% | 177 |
| Aug 5, 2026 | 660.45 | 660.45 | 660.45 | 660.45 | 660.45 | -2.00% | 277 |
| Aug 4, 2026 | 680.00 | 680.00 | 673.90 | 673.90 | 673.90 | -2.00% | 804 |
| Aug 3, 2026 | 705.00 | 705.00 | 687.65 | 687.65 | 687.65 | -2.00% | 228 |
| Jul 31, 2026 | 690.00 | 701.70 | 674.30 | 701.65 | 701.65 | 1.98% | 655 |
| Jul 30, 2026 | 688.00 | 716.00 | 688.00 | 688.00 | 688.00 | -1.99% | 844 |
| Jul 29, 2026 | 702.00 | 705.00 | 702.00 | 702.00 | 702.00 | -2.00% | 720 |
| Jul 28, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | -2.00% | 1,419 |
| Jul 27, 2026 | 730.90 | 730.90 | 730.90 | 730.90 | 730.90 | -2.00% | 2,763 |
| Jul 24, 2026 | 745.80 | 745.80 | 745.80 | 745.80 | 745.80 | -2.00% | 32 |
| Jul 23, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -2.00% | 601 |