EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 414.25
-13.55 (-3.17%)
At close: Dec 5, 2025
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 425.85 | 425.85 | 412.50 | 414.25 | 414.25 | -3.17% | 10,410 |
| Dec 4, 2025 | 424.05 | 437.50 | 422.05 | 427.80 | 427.80 | 0.11% | 9,177 |
| Dec 3, 2025 | 425.10 | 441.55 | 421.80 | 427.35 | 427.35 | 0.54% | 16,256 |
| Dec 2, 2025 | 432.00 | 432.00 | 423.00 | 425.05 | 425.05 | -1.82% | 6,232 |
| Dec 1, 2025 | 438.30 | 446.30 | 431.35 | 432.95 | 432.95 | -1.21% | 5,341 |
| Nov 28, 2025 | 438.40 | 442.30 | 436.25 | 438.25 | 438.25 | -0.81% | 5,113 |
| Nov 27, 2025 | 440.25 | 451.25 | 440.00 | 441.85 | 441.85 | -1.13% | 6,282 |
| Nov 26, 2025 | 435.05 | 448.00 | 435.05 | 446.90 | 446.90 | 1.88% | 4,574 |
| Nov 25, 2025 | 432.25 | 445.00 | 432.25 | 438.65 | 438.65 | 1.23% | 9,126 |
| Nov 24, 2025 | 458.65 | 458.65 | 428.85 | 433.30 | 433.30 | -4.61% | 13,951 |
| Nov 21, 2025 | 457.95 | 458.65 | 452.40 | 454.25 | 454.25 | -0.92% | 9,105 |
| Nov 20, 2025 | 460.70 | 464.95 | 457.95 | 458.45 | 458.45 | -0.49% | 6,231 |
| Nov 19, 2025 | 460.75 | 467.00 | 458.65 | 460.70 | 460.70 | -0.11% | 9,338 |
| Nov 18, 2025 | 464.55 | 467.90 | 457.00 | 461.20 | 461.20 | -1.68% | 15,164 |
| Nov 17, 2025 | 479.95 | 480.40 | 465.00 | 469.10 | 469.10 | -3.24% | 19,728 |
| Nov 14, 2025 | 470.05 | 496.00 | 470.05 | 484.80 | 484.80 | 1.68% | 8,330 |
| Nov 13, 2025 | 483.00 | 490.00 | 476.10 | 476.80 | 476.80 | -1.13% | 7,547 |
| Nov 12, 2025 | 497.95 | 497.95 | 480.00 | 482.25 | 482.25 | -1.47% | 7,088 |
| Nov 11, 2025 | 484.95 | 504.30 | 477.00 | 489.45 | 489.45 | 1.49% | 10,175 |
| Nov 10, 2025 | 514.85 | 514.85 | 479.10 | 482.25 | 482.25 | -5.19% | 20,433 |
| Nov 7, 2025 | 483.95 | 517.00 | 461.80 | 508.65 | 508.65 | 7.01% | 38,561 |
| Nov 6, 2025 | 495.55 | 504.55 | 471.60 | 475.35 | 475.35 | -5.48% | 29,283 |
| Nov 4, 2025 | 525.00 | 526.15 | 500.00 | 502.90 | 502.90 | -3.77% | 13,474 |
| Nov 3, 2025 | 525.00 | 531.05 | 522.10 | 522.60 | 522.60 | -1.16% | 3,050 |
| Oct 31, 2025 | 542.15 | 542.15 | 527.50 | 528.75 | 528.75 | -1.04% | 2,699 |
| Oct 30, 2025 | 538.00 | 542.20 | 533.00 | 534.30 | 534.30 | -0.14% | 3,530 |
| Oct 29, 2025 | 521.00 | 538.00 | 521.00 | 535.05 | 535.05 | 2.53% | 4,559 |
| Oct 28, 2025 | 530.00 | 533.05 | 518.30 | 521.85 | 521.85 | -1.60% | 18,112 |
| Oct 27, 2025 | 533.70 | 538.30 | 529.05 | 530.35 | 530.35 | -0.63% | 7,025 |
| Oct 24, 2025 | 536.90 | 538.75 | 532.20 | 533.70 | 533.70 | -0.46% | 5,934 |
| Oct 23, 2025 | 534.10 | 540.60 | 534.10 | 536.15 | 536.15 | -0.27% | 5,167 |
| Oct 21, 2025 | 532.75 | 540.95 | 532.75 | 537.60 | 537.60 | 0.91% | 847 |
| Oct 20, 2025 | 532.45 | 535.20 | 531.25 | 532.75 | 532.75 | 0.02% | 4,808 |
| 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 |