EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 329.75
-4.65 (-1.39%)
At close: Oct 7, 2026
BOM:543983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 332.05 | 334.00 | 327.10 | 329.75 | 329.75 | -1.39% | 6,582 |
| Oct 6, 2026 | 327.55 | 340.00 | 327.55 | 334.40 | 334.40 | 1.90% | 9,850 |
| Oct 5, 2026 | 336.50 | 337.00 | 325.10 | 328.15 | 328.15 | -0.94% | 5,826 |
| Oct 1, 2026 | 341.60 | 341.60 | 325.00 | 331.25 | 331.25 | -1.74% | 10,281 |
| Sep 30, 2026 | 340.00 | 346.05 | 336.00 | 337.10 | 337.10 | 0.04% | 14,933 |
| Sep 29, 2026 | 337.50 | 342.35 | 334.50 | 336.95 | 336.95 | -1.65% | 6,645 |
| Sep 28, 2026 | 357.50 | 357.50 | 340.05 | 342.60 | 342.60 | -3.30% | 6,053 |
| Sep 25, 2026 | 364.80 | 364.80 | 351.55 | 354.30 | 354.30 | -1.13% | 3,940 |
| Sep 24, 2026 | 362.65 | 367.20 | 357.10 | 358.35 | 358.35 | -2.24% | 7,695 |
| Sep 23, 2026 | 365.15 | 369.35 | 363.30 | 366.55 | 366.55 | 0.45% | 7,515 |
| Sep 22, 2026 | 368.00 | 370.10 | 361.05 | 364.90 | 364.90 | 0.27% | 4,590 |
| Sep 21, 2026 | 367.55 | 371.90 | 363.55 | 363.90 | 363.90 | -0.53% | 7,387 |
| Sep 18, 2026 | 364.30 | 369.90 | 361.55 | 365.85 | 365.85 | 0.70% | 8,528 |
| Sep 17, 2026 | 362.10 | 367.35 | 361.00 | 364.80 | 363.30 | 0.76% | 6,008 |
| Sep 16, 2026 | 374.35 | 374.35 | 357.00 | 362.05 | 360.56 | -3.17% | 14,469 |
| Sep 15, 2026 | 383.50 | 387.95 | 371.15 | 373.90 | 372.36 | -2.35% | 16,263 |
| Sep 11, 2026 | 385.00 | 386.55 | 380.30 | 382.90 | 381.33 | -2.13% | 15,914 |
| Sep 10, 2026 | 384.00 | 399.00 | 381.85 | 391.25 | 389.64 | 1.31% | 15,890 |
| Sep 9, 2026 | 379.05 | 398.15 | 379.05 | 386.20 | 384.61 | 1.89% | 58,265 |
| Sep 8, 2026 | 382.35 | 382.75 | 376.45 | 379.05 | 377.49 | -1.83% | 17,827 |
| Sep 7, 2026 | 388.75 | 391.30 | 377.75 | 386.10 | 384.51 | 0.82% | 20,045 |
| Sep 4, 2026 | 385.70 | 388.00 | 381.05 | 382.95 | 381.38 | -1.19% | 20,036 |
| Sep 3, 2026 | 386.95 | 397.00 | 378.65 | 387.55 | 385.96 | 0.41% | 44,176 |
| Sep 2, 2026 | 385.00 | 409.95 | 380.85 | 385.95 | 384.36 | 3.76% | 615,829 |
| Sep 1, 2026 | 371.00 | 379.00 | 369.55 | 371.95 | 370.42 | -0.89% | 7,544 |
| Aug 31, 2026 | 381.85 | 381.85 | 371.95 | 375.30 | 373.76 | -0.52% | 6,735 |
| Aug 28, 2026 | 385.25 | 385.25 | 376.55 | 377.25 | 375.70 | -0.83% | 2,662 |
| Aug 27, 2026 | 378.65 | 385.55 | 377.65 | 380.40 | 378.84 | 1.40% | 8,761 |
| Aug 26, 2026 | 387.10 | 387.10 | 374.60 | 375.15 | 373.61 | -1.43% | 10,494 |
| Aug 25, 2026 | 388.55 | 388.55 | 377.10 | 380.60 | 379.04 | -1.07% | 10,375 |
| Aug 24, 2026 | 392.65 | 394.90 | 383.25 | 384.70 | 383.12 | -2.58% | 20,289 |
| Aug 21, 2026 | 400.00 | 400.65 | 392.35 | 394.90 | 393.28 | -2.72% | 15,842 |
| Aug 20, 2026 | 409.75 | 413.35 | 399.30 | 405.95 | 404.28 | 2.73% | 93,708 |
| Aug 19, 2026 | 392.50 | 410.35 | 386.30 | 395.15 | 393.53 | 5.18% | 239,406 |
| Aug 18, 2026 | 365.90 | 380.05 | 365.90 | 375.70 | 374.16 | 1.77% | 12,218 |
| Aug 17, 2026 | 366.95 | 376.50 | 358.75 | 369.15 | 367.63 | 2.02% | 18,209 |
| Aug 14, 2026 | 372.55 | 380.95 | 359.80 | 361.85 | 360.36 | -1.88% | 17,993 |
| Aug 13, 2026 | 369.10 | 381.80 | 363.15 | 368.80 | 367.28 | -3.54% | 32,604 |
| Aug 12, 2026 | 393.90 | 393.90 | 380.50 | 382.35 | 380.78 | -2.93% | 16,209 |
| Aug 11, 2026 | 403.25 | 403.25 | 390.65 | 393.90 | 392.28 | -1.28% | 14,198 |
| Aug 10, 2026 | 403.50 | 405.45 | 397.25 | 399.00 | 397.36 | -1.35% | 12,646 |
| Aug 7, 2026 | 411.30 | 414.35 | 402.00 | 404.45 | 402.79 | -0.33% | 8,251 |
| Aug 6, 2026 | 409.00 | 409.00 | 397.60 | 405.80 | 404.13 | -0.27% | 20,174 |
| Aug 5, 2026 | 406.00 | 419.25 | 405.05 | 406.90 | 405.23 | -0.36% | 8,146 |
| Aug 4, 2026 | 420.00 | 420.00 | 407.25 | 408.35 | 406.67 | -1.41% | 7,263 |
| Aug 3, 2026 | 416.50 | 416.50 | 408.00 | 414.20 | 412.50 | 0.66% | 21,878 |
| Jul 31, 2026 | 377.00 | 419.00 | 377.00 | 411.50 | 409.81 | 7.25% | 45,906 |
| Jul 30, 2026 | 402.00 | 402.00 | 380.00 | 383.70 | 382.12 | -3.12% | 7,538 |
| Jul 29, 2026 | 385.05 | 398.15 | 385.05 | 396.05 | 394.42 | 1.77% | 11,718 |
| Jul 28, 2026 | 400.95 | 400.95 | 387.00 | 389.15 | 387.55 | -3.05% | 9,981 |