EMA India Limited (BOM:522027)
India · Delayed Price · Currency is INR 625.20
+12.25 (2.00%)
At close: May 12, 2026
EMA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 2.00% | 70 |
| May 11, 2026 | 612.95 | 612.95 | 612.95 | 612.95 | 612.95 | 2.00% | 172 |
| May 8, 2026 | 600.95 | 600.95 | 600.95 | 600.95 | 600.95 | 1.99% | 754 |
| May 7, 2026 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 2.00% | 1,413 |
| May 6, 2026 | 577.65 | 577.65 | 577.65 | 577.65 | 577.65 | 2.00% | 135 |
| May 5, 2026 | 566.35 | 566.35 | 566.35 | 566.35 | 566.35 | 2.00% | 40 |
| May 4, 2026 | 555.25 | 555.25 | 555.25 | 555.25 | 555.25 | 1.99% | 278 |
| Apr 30, 2026 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | 2.00% | 185 |
| Apr 29, 2026 | 533.75 | 533.75 | 526.00 | 533.75 | 533.75 | 2.00% | 25,893 |
| Apr 28, 2026 | 502.80 | 523.30 | 502.80 | 523.30 | 523.30 | 2.00% | 10,798 |
| Apr 27, 2026 | 503.25 | 513.05 | 503.25 | 513.05 | 513.05 | 2.00% | 22,716 |
| Apr 24, 2026 | 503.85 | 509.55 | 493.75 | 503.00 | 503.00 | -0.16% | 1,786 |
| Apr 23, 2026 | 494.20 | 504.05 | 484.35 | 503.80 | 503.80 | 1.94% | 10,227 |
| Apr 22, 2026 | 475.40 | 494.80 | 475.40 | 494.20 | 494.20 | 1.88% | 2,807 |
| Apr 21, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | -2.00% | 180 |
| Apr 20, 2026 | 514.40 | 514.40 | 495.00 | 495.00 | 495.00 | -1.85% | 4,677 |
| Apr 17, 2026 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | 1.99% | 6,579 |
| Apr 16, 2026 | 494.00 | 494.50 | 494.00 | 494.50 | 494.50 | 1.99% | 2,697 |
| Apr 15, 2026 | 484.85 | 484.85 | 480.10 | 484.85 | 484.85 | 2.00% | 1,542 |
| Apr 13, 2026 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | 2.00% | 1,757 |
| Apr 10, 2026 | 466.05 | 466.05 | 466.00 | 466.05 | 466.05 | 1.99% | 989 |
| Apr 9, 2026 | 450.10 | 456.95 | 450.10 | 456.95 | 456.95 | 2.00% | 4,348 |
| Apr 8, 2026 | 448.70 | 450.65 | 433.10 | 448.00 | 448.00 | 1.39% | 5,945 |
| Apr 7, 2026 | 443.75 | 443.75 | 435.15 | 441.85 | 441.85 | -0.48% | 232 |
| Apr 6, 2026 | 431.00 | 448.45 | 430.95 | 444.00 | 444.00 | 0.98% | 2,161 |
| Apr 2, 2026 | 445.70 | 445.70 | 428.30 | 439.70 | 439.70 | 0.62% | 762 |
| Apr 1, 2026 | 437.95 | 437.95 | 433.40 | 437.00 | 437.00 | 1.77% | 864 |
| Mar 30, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 2.00% | 2,177 |
| Mar 23, 2026 | 422.35 | 422.35 | 415.00 | 421.00 | 421.00 | 0.67% | 3,888 |
| Mar 16, 2026 | 416.45 | 424.00 | 416.45 | 418.20 | 418.20 | -0.58% | 8,123 |
| Mar 9, 2026 | 420.65 | 420.65 | 420.65 | 420.65 | 420.65 | -0.99% | 49 |
| Mar 2, 2026 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | -0.99% | 1 |
| Feb 23, 2026 | 429.10 | 429.10 | 429.10 | 429.10 | 429.10 | -0.99% | 2,510 |
| Feb 16, 2026 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | -0.99% | 13,285 |
| Feb 9, 2026 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | -1.00% | 72 |
| Feb 2, 2026 | 442.15 | 442.15 | 442.15 | 442.15 | 442.15 | -1.00% | 1,364 |
| Jan 27, 2026 | 455.40 | 455.60 | 446.60 | 446.60 | 446.60 | -1.00% | 2,667 |
| Jan 19, 2026 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | 1.00% | 5,962 |
| Jan 12, 2026 | 446.65 | 446.65 | 437.85 | 446.65 | 446.65 | 0.99% | 13,957 |
| Jan 5, 2026 | 442.25 | 442.25 | 442.25 | 442.25 | 442.25 | 0.99% | 3,230 |
| Dec 29, 2025 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | 0.99% | 1,035 |
| Dec 22, 2025 | 433.35 | 433.60 | 433.35 | 433.60 | 433.60 | 0.99% | 978 |
| Dec 15, 2025 | 429.35 | 429.35 | 429.35 | 429.35 | 429.35 | 1.00% | 7,167 |
| Dec 8, 2025 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | 1.00% | 19,530 |
| 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 |