EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 532.65
-5.30 (-0.99%)
At close: Oct 17, 2025
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 537.00 | 550.40 | 531.40 | 532.65 | 532.65 | -0.99% | 6,255 |
| Oct 16, 2025 | 541.55 | 549.90 | 530.00 | 537.95 | 537.95 | 1.09% | 8,381 |
| Oct 15, 2025 | 531.40 | 545.45 | 531.00 | 532.15 | 532.15 | -0.75% | 5,885 |
| Oct 14, 2025 | 541.05 | 547.75 | 535.00 | 536.15 | 536.15 | -1.33% | 5,639 |
| Oct 13, 2025 | 549.40 | 549.40 | 542.35 | 543.35 | 543.35 | -1.17% | 4,098 |
| Oct 10, 2025 | 540.05 | 558.70 | 540.05 | 549.80 | 549.80 | 1.05% | 6,778 |
| Oct 9, 2025 | 545.00 | 553.40 | 543.15 | 544.10 | 544.10 | -1.18% | 8,146 |
| Oct 8, 2025 | 551.50 | 555.80 | 545.65 | 550.60 | 550.60 | -0.20% | 7,641 |
| Oct 7, 2025 | 553.60 | 555.70 | 547.35 | 551.70 | 551.70 | -1.03% | 24,849 |
| Oct 6, 2025 | 580.00 | 580.00 | 550.05 | 557.45 | 557.45 | -2.00% | 12,673 |
| Oct 3, 2025 | 545.55 | 574.40 | 545.55 | 568.80 | 568.80 | 3.79% | 20,009 |
| Oct 1, 2025 | 540.45 | 552.50 | 540.45 | 548.05 | 548.05 | 1.03% | 3,332 |
| Sep 30, 2025 | 538.95 | 549.55 | 536.95 | 542.45 | 542.45 | 0.08% | 11,571 |
| Sep 29, 2025 | 554.35 | 554.35 | 539.50 | 542.00 | 542.00 | -0.29% | 7,469 |
| Sep 26, 2025 | 559.05 | 564.00 | 542.00 | 543.55 | 543.55 | -3.21% | 14,830 |
| Sep 25, 2025 | 565.55 | 571.10 | 559.85 | 561.60 | 561.60 | -1.48% | 4,623 |
| Sep 24, 2025 | 575.05 | 575.05 | 568.45 | 570.05 | 570.05 | -1.11% | 5,533 |
| Sep 23, 2025 | 578.05 | 582.90 | 571.65 | 576.45 | 576.45 | -0.69% | 21,212 |
| Sep 22, 2025 | 574.45 | 588.95 | 574.45 | 580.45 | 580.45 | 1.12% | 6,038 |
| Sep 19, 2025 | 595.00 | 595.00 | 571.50 | 574.00 | 574.00 | -1.54% | 7,749 |
| Sep 18, 2025 | 589.00 | 589.00 | 575.00 | 583.00 | 581.50 | 0.15% | 18,256 |
| Sep 17, 2025 | 574.95 | 585.15 | 571.85 | 582.10 | 580.60 | 2.66% | 10,546 |
| Sep 16, 2025 | 567.85 | 575.00 | 564.00 | 567.00 | 565.54 | 0.38% | 18,869 |
| Sep 15, 2025 | 567.45 | 567.45 | 555.95 | 564.85 | 563.40 | 1.60% | 6,025 |
| Sep 12, 2025 | 574.80 | 574.80 | 549.00 | 555.95 | 554.52 | -0.40% | 16,257 |
| Sep 11, 2025 | 565.45 | 572.85 | 555.30 | 558.20 | 556.76 | -1.45% | 12,463 |
| Sep 10, 2025 | 574.95 | 579.75 | 564.15 | 566.40 | 564.94 | 0.01% | 16,720 |
| Sep 9, 2025 | 575.05 | 576.15 | 562.35 | 566.35 | 564.89 | -1.13% | 7,671 |
| Sep 8, 2025 | 583.55 | 593.90 | 570.55 | 572.80 | 571.33 | -0.52% | 36,884 |
| Sep 5, 2025 | 537.35 | 589.00 | 535.00 | 575.80 | 574.32 | 7.56% | 84,115 |
| Sep 4, 2025 | 559.70 | 559.70 | 534.70 | 535.35 | 533.97 | -1.24% | 5,714 |
| Sep 3, 2025 | 535.00 | 545.40 | 535.00 | 542.05 | 540.66 | 1.78% | 10,968 |
| Sep 2, 2025 | 531.20 | 544.70 | 530.55 | 532.55 | 531.18 | 0.25% | 10,252 |
| Sep 1, 2025 | 530.40 | 538.15 | 530.40 | 531.20 | 529.83 | 0.06% | 17,735 |
| Aug 29, 2025 | 529.00 | 543.05 | 529.00 | 530.90 | 529.53 | -0.21% | 19,435 |
| Aug 28, 2025 | 545.85 | 545.85 | 530.00 | 532.00 | 530.63 | -2.58% | 11,852 |
| Aug 26, 2025 | 545.00 | 551.20 | 541.25 | 546.10 | 544.70 | -0.04% | 12,694 |
| Aug 25, 2025 | 557.55 | 559.30 | 543.30 | 546.30 | 544.89 | -1.85% | 10,278 |
| Aug 22, 2025 | 556.00 | 559.30 | 552.05 | 556.60 | 555.17 | -0.02% | 10,992 |
| Aug 21, 2025 | 565.80 | 567.25 | 555.80 | 556.70 | 555.27 | -0.55% | 5,314 |
| Aug 20, 2025 | 552.00 | 564.15 | 551.45 | 559.80 | 558.36 | 1.39% | 30,248 |
| Aug 19, 2025 | 561.95 | 561.95 | 549.00 | 552.15 | 550.73 | -0.84% | 26,629 |
| Aug 18, 2025 | 564.00 | 564.05 | 554.10 | 556.80 | 555.37 | 1.21% | 9,971 |
| Aug 14, 2025 | 551.95 | 560.40 | 548.95 | 550.15 | 548.74 | -0.40% | 7,662 |
| Aug 13, 2025 | 560.05 | 570.00 | 551.00 | 552.35 | 550.93 | -4.87% | 94,735 |
| Aug 12, 2025 | 577.00 | 586.00 | 577.00 | 580.60 | 579.11 | 0.65% | 13,692 |
| Aug 11, 2025 | 581.35 | 584.35 | 573.00 | 576.85 | 575.37 | -0.70% | 21,567 |
| Aug 8, 2025 | 585.30 | 593.70 | 580.10 | 580.90 | 579.41 | -1.40% | 7,714 |
| Aug 7, 2025 | 590.75 | 599.00 | 582.80 | 589.15 | 587.63 | -1.94% | 22,439 |
| Aug 6, 2025 | 600.05 | 609.90 | 585.25 | 600.80 | 599.25 | -0.64% | 18,616 |