EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 566.35
-6.45 (-1.13%)
At close: Sep 9, 2025
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 575.05 | 576.15 | 562.35 | 566.35 | 566.35 | -1.13% | 7,671 |
| Sep 8, 2025 | 583.55 | 593.90 | 570.55 | 572.80 | 572.80 | -0.52% | 36,884 |
| Sep 5, 2025 | 537.35 | 589.00 | 535.00 | 575.80 | 575.80 | 7.56% | 84,115 |
| Sep 4, 2025 | 559.70 | 559.70 | 534.70 | 535.35 | 535.35 | -1.24% | 5,714 |
| Sep 3, 2025 | 535.00 | 545.40 | 535.00 | 542.05 | 542.05 | 1.78% | 10,968 |
| Sep 2, 2025 | 531.20 | 544.70 | 530.55 | 532.55 | 532.55 | 0.25% | 10,252 |
| Sep 1, 2025 | 530.40 | 538.15 | 530.40 | 531.20 | 531.20 | 0.06% | 17,735 |
| Aug 29, 2025 | 529.00 | 543.05 | 529.00 | 530.90 | 530.90 | -0.21% | 19,435 |
| Aug 28, 2025 | 545.85 | 545.85 | 530.00 | 532.00 | 532.00 | -2.58% | 11,852 |
| Aug 26, 2025 | 545.00 | 551.20 | 541.25 | 546.10 | 546.10 | -0.04% | 12,694 |
| Aug 25, 2025 | 557.55 | 559.30 | 543.30 | 546.30 | 546.30 | -1.85% | 10,278 |
| Aug 22, 2025 | 556.00 | 559.30 | 552.05 | 556.60 | 556.60 | -0.02% | 10,992 |
| Aug 21, 2025 | 565.80 | 567.25 | 555.80 | 556.70 | 556.70 | -0.55% | 5,314 |
| Aug 20, 2025 | 552.00 | 564.15 | 551.45 | 559.80 | 559.80 | 1.39% | 30,248 |
| Aug 19, 2025 | 561.95 | 561.95 | 549.00 | 552.15 | 552.15 | -0.84% | 26,629 |
| Aug 18, 2025 | 564.00 | 564.05 | 554.10 | 556.80 | 556.80 | 1.21% | 9,971 |
| Aug 14, 2025 | 551.95 | 560.40 | 548.95 | 550.15 | 550.15 | -0.40% | 7,662 |
| Aug 13, 2025 | 560.05 | 570.00 | 551.00 | 552.35 | 552.35 | -4.87% | 94,735 |
| Aug 12, 2025 | 577.00 | 586.00 | 577.00 | 580.60 | 580.60 | 0.65% | 13,692 |
| Aug 11, 2025 | 581.35 | 584.35 | 573.00 | 576.85 | 576.85 | -0.70% | 21,567 |
| Aug 8, 2025 | 585.30 | 593.70 | 580.10 | 580.90 | 580.90 | -1.40% | 7,714 |
| Aug 7, 2025 | 590.75 | 599.00 | 582.80 | 589.15 | 589.15 | -1.94% | 22,439 |
| Aug 6, 2025 | 600.05 | 609.90 | 585.25 | 600.80 | 600.80 | -0.64% | 18,616 |
| Aug 5, 2025 | 611.50 | 617.40 | 602.65 | 604.65 | 604.65 | -1.12% | 13,005 |
| Aug 4, 2025 | 610.95 | 614.00 | 600.05 | 611.50 | 611.50 | 0.92% | 10,195 |
| Aug 1, 2025 | 604.35 | 611.75 | 599.00 | 605.90 | 605.90 | 0.62% | 6,911 |
| Jul 31, 2025 | 602.30 | 608.75 | 599.90 | 602.15 | 602.15 | -0.91% | 14,205 |
| Jul 30, 2025 | 610.55 | 619.40 | 604.55 | 607.70 | 607.70 | -0.98% | 17,560 |
| Jul 29, 2025 | 603.25 | 616.00 | 602.20 | 613.70 | 613.70 | 0.38% | 20,395 |
| Jul 28, 2025 | 612.20 | 623.00 | 604.25 | 611.35 | 611.35 | -1.78% | 30,090 |
| Jul 25, 2025 | 625.05 | 630.75 | 616.60 | 622.40 | 622.40 | -1.53% | 26,032 |
| Jul 24, 2025 | 620.05 | 637.00 | 620.05 | 632.10 | 632.10 | 1.55% | 11,646 |
| Jul 23, 2025 | 630.65 | 632.45 | 617.00 | 622.45 | 622.45 | -1.56% | 65,931 |
| Jul 22, 2025 | 652.80 | 652.80 | 630.00 | 632.30 | 632.30 | -2.16% | 21,943 |
| Jul 21, 2025 | 641.75 | 655.00 | 640.05 | 646.25 | 646.25 | 1.87% | 104,692 |
| Jul 18, 2025 | 615.00 | 642.65 | 613.05 | 634.40 | 634.40 | 3.87% | 56,015 |
| Jul 17, 2025 | 605.05 | 618.10 | 605.05 | 610.75 | 610.75 | 0.34% | 4,848 |
| Jul 16, 2025 | 613.50 | 619.25 | 606.90 | 608.70 | 608.70 | -0.94% | 24,607 |
| Jul 15, 2025 | 601.05 | 617.00 | 601.05 | 614.50 | 614.50 | 1.87% | 8,434 |
| Jul 14, 2025 | 600.05 | 608.00 | 600.05 | 603.20 | 603.20 | -0.12% | 13,485 |
| Jul 11, 2025 | 605.00 | 610.40 | 599.00 | 603.95 | 603.95 | 0.39% | 14,085 |
| Jul 10, 2025 | 598.05 | 610.60 | 598.05 | 601.60 | 601.60 | 0.11% | 17,650 |
| Jul 9, 2025 | 596.05 | 608.50 | 596.05 | 600.95 | 600.95 | 0.48% | 9,269 |
| Jul 8, 2025 | 609.05 | 611.95 | 594.10 | 598.10 | 598.10 | -1.80% | 12,710 |
| Jul 7, 2025 | 605.50 | 613.60 | 605.50 | 609.05 | 609.05 | -0.15% | 25,495 |
| Jul 4, 2025 | 606.35 | 623.65 | 606.35 | 609.95 | 609.95 | 0.28% | 27,071 |
| Jul 3, 2025 | 605.85 | 613.15 | 603.65 | 608.25 | 608.25 | -0.21% | 17,705 |
| Jul 2, 2025 | 613.00 | 616.10 | 603.95 | 609.50 | 609.50 | -0.89% | 26,313 |
| Jul 1, 2025 | 624.95 | 628.20 | 613.00 | 614.95 | 614.95 | -1.08% | 9,524 |
| Jun 30, 2025 | 625.20 | 631.30 | 616.30 | 621.65 | 621.65 | -0.85% | 32,808 |