EMS Limited (BOM:543983)
India · Delayed Price · Currency is INR 292.20
-5.95 (-2.00%)
At close: Jun 3, 2026
BOM:543983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 287.50 | 299.45 | 285.80 | 298.15 | 298.15 | 2.11% | 13,111 |
| Jun 1, 2026 | 294.15 | 303.90 | 290.00 | 292.00 | 292.00 | -10.46% | 57,432 |
| May 29, 2026 | 340.85 | 340.85 | 325.00 | 326.10 | 326.10 | -2.67% | 9,019 |
| May 27, 2026 | 327.15 | 339.90 | 326.30 | 335.05 | 335.05 | 2.15% | 13,872 |
| May 26, 2026 | 337.90 | 339.95 | 326.60 | 328.00 | 328.00 | -2.42% | 5,640 |
| May 25, 2026 | 326.05 | 338.40 | 325.00 | 336.15 | 336.15 | 3.99% | 13,728 |
| May 22, 2026 | 316.45 | 340.20 | 316.45 | 323.25 | 323.25 | 1.79% | 14,586 |
| May 21, 2026 | 321.00 | 322.45 | 315.40 | 317.55 | 317.55 | 0.22% | 7,378 |
| May 20, 2026 | 320.55 | 320.55 | 312.70 | 316.85 | 316.85 | -0.36% | 4,205 |
| May 19, 2026 | 316.45 | 324.40 | 313.00 | 318.00 | 318.00 | 1.47% | 4,494 |
| May 18, 2026 | 324.65 | 324.70 | 309.50 | 313.40 | 313.40 | -3.39% | 9,493 |
| May 15, 2026 | 329.15 | 334.95 | 322.05 | 324.40 | 324.40 | -1.99% | 8,827 |
| May 14, 2026 | 334.90 | 339.00 | 321.95 | 331.00 | 331.00 | -1.08% | 10,859 |
| May 13, 2026 | 332.75 | 338.95 | 329.85 | 334.60 | 334.60 | 0.56% | 8,437 |
| May 12, 2026 | 348.55 | 356.75 | 331.50 | 332.75 | 332.75 | -5.47% | 14,595 |
| May 11, 2026 | 431.50 | 431.50 | 350.20 | 352.00 | 352.00 | -3.18% | 11,915 |
| May 8, 2026 | 366.65 | 369.85 | 362.70 | 363.55 | 363.55 | -1.58% | 12,497 |
| May 7, 2026 | 371.30 | 373.35 | 366.40 | 369.40 | 369.40 | 0.63% | 10,256 |
| May 6, 2026 | 374.30 | 374.35 | 361.85 | 367.10 | 367.10 | -0.12% | 12,034 |
| May 5, 2026 | 358.80 | 378.10 | 351.15 | 367.55 | 367.55 | 6.72% | 116,901 |
| May 4, 2026 | 353.90 | 353.90 | 339.30 | 344.40 | 344.40 | -0.69% | 6,989 |
| Apr 30, 2026 | 350.50 | 352.00 | 344.40 | 346.80 | 346.80 | -1.49% | 5,887 |
| Apr 29, 2026 | 361.65 | 363.90 | 351.15 | 352.05 | 352.05 | -2.33% | 15,740 |
| Apr 28, 2026 | 361.60 | 365.00 | 356.00 | 360.45 | 360.45 | 0.68% | 8,594 |
| Apr 27, 2026 | 356.20 | 361.95 | 354.95 | 358.00 | 358.00 | 1.00% | 20,869 |
| Apr 24, 2026 | 363.50 | 366.60 | 351.75 | 354.45 | 354.45 | -3.08% | 13,195 |
| Apr 23, 2026 | 374.70 | 374.70 | 363.35 | 365.70 | 365.70 | -2.14% | 24,307 |
| Apr 22, 2026 | 380.10 | 380.10 | 367.35 | 373.70 | 373.70 | -0.99% | 28,285 |
| 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 |