EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 377.45
+6.65 (1.79%)
At close: Apr 21, 2026
BOM:543983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 370.65 | 384.60 | 365.15 | 377.45 | 377.45 | 1.79% | 55,117 |
| Apr 20, 2026 | 375.05 | 398.40 | 364.65 | 370.80 | 370.80 | 7.12% | 490,119 |
| Apr 17, 2026 | 348.15 | 352.05 | 342.65 | 346.15 | 346.15 | 0.96% | 22,673 |
| Apr 16, 2026 | 341.90 | 345.65 | 332.00 | 342.85 | 342.85 | 2.08% | 16,931 |
| Apr 15, 2026 | 326.00 | 341.75 | 324.75 | 335.85 | 335.85 | 5.02% | 21,578 |
| Apr 13, 2026 | 304.35 | 325.70 | 295.85 | 319.80 | 319.80 | 2.80% | 24,556 |
| Apr 10, 2026 | 310.00 | 316.80 | 307.35 | 311.10 | 311.10 | 2.30% | 14,739 |
| Apr 9, 2026 | 309.95 | 317.85 | 300.75 | 304.10 | 304.10 | -1.22% | 19,412 |
| Apr 8, 2026 | 308.50 | 311.00 | 299.50 | 307.85 | 307.85 | 6.14% | 29,936 |
| Apr 7, 2026 | 290.95 | 298.05 | 288.25 | 290.05 | 290.05 | -0.15% | 7,377 |
| Apr 6, 2026 | 291.05 | 293.45 | 281.00 | 290.50 | 290.50 | 0.96% | 17,878 |
| Apr 2, 2026 | 280.00 | 289.75 | 272.05 | 287.75 | 287.75 | 1.30% | 15,356 |
| Apr 1, 2026 | 265.15 | 286.50 | 265.15 | 284.05 | 284.05 | 9.36% | 20,204 |
| Mar 30, 2026 | 273.10 | 276.15 | 257.50 | 259.75 | 259.75 | -6.04% | 52,771 |
| Mar 27, 2026 | 294.35 | 294.35 | 275.00 | 276.45 | 276.45 | -6.08% | 46,096 |
| Mar 25, 2026 | 284.50 | 302.00 | 284.50 | 294.35 | 294.35 | 3.75% | 30,367 |
| Mar 24, 2026 | 283.00 | 289.60 | 278.00 | 283.70 | 283.70 | 1.25% | 29,597 |
| Mar 23, 2026 | 295.35 | 295.35 | 278.00 | 280.20 | 280.20 | -5.56% | 20,071 |
| Mar 20, 2026 | 292.00 | 305.20 | 292.00 | 296.70 | 296.70 | 2.26% | 26,966 |
| Mar 19, 2026 | 297.00 | 309.95 | 287.20 | 290.15 | 290.15 | -2.36% | 46,800 |
| Mar 18, 2026 | 278.00 | 306.15 | 277.65 | 297.15 | 297.15 | 6.51% | 45,412 |
| Mar 17, 2026 | 275.00 | 290.00 | 274.10 | 279.00 | 279.00 | 0.14% | 34,097 |
| Mar 16, 2026 | 282.45 | 285.45 | 272.00 | 278.60 | 278.60 | -2.59% | 50,110 |
| Mar 13, 2026 | 300.00 | 301.90 | 282.70 | 286.00 | 286.00 | -5.94% | 20,791 |
| Mar 12, 2026 | 318.35 | 328.00 | 298.40 | 304.05 | 304.05 | -2.23% | 95,689 |
| Mar 11, 2026 | 271.05 | 311.00 | 271.05 | 311.00 | 311.00 | 19.98% | 131,980 |
| Mar 10, 2026 | 258.60 | 263.15 | 256.50 | 259.20 | 259.20 | 0.50% | 20,960 |
| Mar 9, 2026 | 262.00 | 266.05 | 256.95 | 257.90 | 257.90 | -4.57% | 12,960 |
| Mar 6, 2026 | 274.35 | 280.25 | 270.00 | 270.25 | 270.25 | -2.01% | 8,621 |
| Mar 5, 2026 | 270.05 | 277.45 | 270.00 | 275.80 | 275.80 | 0.80% | 8,947 |
| Mar 4, 2026 | 276.05 | 281.60 | 272.00 | 273.60 | 273.60 | -3.12% | 8,905 |
| Mar 2, 2026 | 265.05 | 286.90 | 265.05 | 282.40 | 282.40 | -2.22% | 15,613 |
| Feb 27, 2026 | 293.00 | 295.35 | 287.00 | 288.80 | 288.80 | -1.69% | 6,532 |
| Feb 26, 2026 | 285.30 | 303.60 | 285.30 | 293.75 | 293.75 | 1.21% | 11,270 |
| Feb 25, 2026 | 303.20 | 303.35 | 288.00 | 290.25 | 290.25 | -3.80% | 16,285 |
| Feb 24, 2026 | 307.50 | 307.50 | 301.10 | 301.70 | 301.70 | -2.80% | 6,722 |
| Feb 23, 2026 | 309.15 | 320.15 | 307.25 | 310.40 | 310.40 | 0.96% | 11,309 |
| Feb 20, 2026 | 310.65 | 313.60 | 306.05 | 307.45 | 307.45 | -1.66% | 6,538 |
| Feb 19, 2026 | 321.85 | 324.05 | 310.00 | 312.65 | 312.65 | -2.99% | 13,930 |
| Feb 18, 2026 | 307.05 | 328.70 | 306.05 | 322.30 | 322.30 | 5.69% | 27,125 |
| Feb 17, 2026 | 302.05 | 309.50 | 301.45 | 304.95 | 304.95 | 1.57% | 14,491 |
| Feb 16, 2026 | 302.05 | 312.70 | 299.50 | 300.25 | 300.25 | -9.10% | 32,158 |
| Feb 13, 2026 | 344.00 | 348.35 | 329.45 | 330.30 | 330.30 | -5.99% | 9,526 |
| Feb 12, 2026 | 372.05 | 372.05 | 350.00 | 351.35 | 351.35 | -5.41% | 7,948 |
| Feb 11, 2026 | 373.05 | 380.95 | 365.10 | 371.45 | 371.45 | -0.88% | 7,566 |
| Feb 10, 2026 | 373.40 | 383.35 | 373.40 | 374.75 | 374.75 | -0.44% | 5,774 |
| Feb 9, 2026 | 367.80 | 380.00 | 366.00 | 376.40 | 376.40 | 2.39% | 9,553 |
| Feb 6, 2026 | 377.80 | 377.80 | 363.00 | 367.60 | 367.60 | -2.87% | 6,992 |
| Feb 5, 2026 | 380.00 | 385.60 | 360.20 | 378.45 | 378.45 | 1.80% | 20,003 |
| Feb 4, 2026 | 342.30 | 384.00 | 339.50 | 371.75 | 371.75 | 8.62% | 15,568 |