EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 332.50
-10.70 (-3.12%)
At close: Jan 23, 2026
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 345.00 | 348.35 | 332.25 | 334.85 | - | -2.43% | 109,706 |
| Jan 22, 2026 | 344.95 | 349.50 | 338.95 | 343.20 | 343.20 | 1.25% | 198,823 |
| Jan 21, 2026 | 348.00 | 354.80 | 335.00 | 338.95 | 338.95 | -3.54% | 329,077 |
| Jan 20, 2026 | 363.85 | 365.80 | 349.85 | 351.40 | 351.40 | -3.92% | 232,800 |
| Jan 19, 2026 | 382.90 | 385.00 | 363.50 | 365.75 | 365.75 | -5.04% | 232,757 |
| Jan 16, 2026 | 380.95 | 392.95 | 380.05 | 385.15 | 385.15 | 1.34% | 92,979 |
| Jan 14, 2026 | 385.00 | 388.70 | 379.50 | 380.05 | 380.05 | -1.95% | 93,038 |
| Jan 13, 2026 | 392.55 | 398.90 | 384.45 | 387.60 | 387.60 | -1.26% | 115,972 |
| Jan 12, 2026 | 397.95 | 399.75 | 388.00 | 392.55 | 392.55 | -1.85% | 173,482 |
| Jan 9, 2026 | 411.65 | 412.00 | 396.30 | 399.95 | 399.95 | -2.84% | 142,787 |
| Jan 8, 2026 | 422.90 | 422.90 | 410.00 | 411.65 | 411.65 | -2.96% | 109,868 |
| Jan 7, 2026 | 415.90 | 425.25 | 415.00 | 424.20 | 424.20 | 1.90% | 94,955 |
| Jan 6, 2026 | 428.10 | 428.80 | 414.00 | 416.30 | 416.30 | -2.76% | 117,188 |
| Jan 5, 2026 | 434.95 | 447.45 | 425.40 | 428.10 | 428.10 | -1.34% | 135,026 |
| Jan 2, 2026 | 428.60 | 437.00 | 426.90 | 433.90 | 433.90 | 1.25% | 74,550 |
| Jan 1, 2026 | 436.70 | 439.20 | 427.15 | 428.55 | 428.55 | -1.24% | 147,254 |
| Dec 31, 2025 | 416.90 | 438.00 | 416.70 | 433.95 | 433.95 | 4.11% | 231,065 |
| Dec 30, 2025 | 421.30 | 424.30 | 414.40 | 416.80 | 416.80 | -1.07% | 99,487 |
| Dec 29, 2025 | 428.55 | 432.00 | 420.10 | 421.30 | 421.30 | -1.69% | 89,272 |
| Dec 26, 2025 | 433.90 | 436.95 | 426.70 | 428.55 | 428.55 | -1.44% | 153,699 |
| Dec 24, 2025 | 442.95 | 447.90 | 432.00 | 434.80 | 434.80 | -1.77% | 102,893 |
| Dec 23, 2025 | 445.35 | 452.60 | 440.85 | 442.65 | 442.65 | -0.61% | 83,877 |
| Dec 22, 2025 | 454.30 | 454.30 | 443.00 | 445.35 | 445.35 | -0.50% | 95,615 |
| Dec 19, 2025 | 451.00 | 451.00 | 441.60 | 447.60 | 447.60 | -0.06% | 124,767 |
| Dec 18, 2025 | 446.70 | 450.90 | 439.00 | 447.85 | 447.85 | 0.26% | 149,280 |
| Dec 17, 2025 | 439.00 | 463.95 | 428.00 | 446.70 | 446.70 | 1.80% | 463,867 |
| Dec 16, 2025 | 424.00 | 446.60 | 419.05 | 438.80 | 438.80 | 3.25% | 336,041 |
| Dec 15, 2025 | 417.90 | 431.50 | 411.00 | 425.00 | 425.00 | 2.87% | 191,963 |
| Dec 12, 2025 | 412.75 | 416.75 | 410.00 | 413.15 | 413.15 | 1.11% | 90,422 |
| Dec 11, 2025 | 408.20 | 411.95 | 404.00 | 408.60 | 408.60 | -0.49% | 102,498 |
| Dec 10, 2025 | 416.00 | 421.95 | 405.65 | 410.60 | 410.60 | -0.92% | 85,939 |
| Dec 9, 2025 | 404.75 | 418.90 | 396.15 | 414.40 | 414.40 | 2.38% | 154,011 |
| Dec 8, 2025 | 413.95 | 416.55 | 398.50 | 404.75 | 404.75 | -2.22% | 180,134 |
| Dec 5, 2025 | 426.80 | 430.10 | 405.90 | 413.95 | 413.95 | -3.25% | 218,149 |
| Dec 4, 2025 | 427.80 | 439.65 | 421.90 | 427.85 | 427.85 | 0.01% | 146,858 |
| Dec 3, 2025 | 427.70 | 440.95 | 421.50 | 427.80 | 427.80 | 0.71% | 217,445 |
| Dec 2, 2025 | 432.65 | 432.65 | 422.00 | 424.80 | 424.80 | -1.81% | 110,536 |
| Dec 1, 2025 | 438.40 | 443.50 | 430.70 | 432.65 | 432.65 | -1.31% | 84,569 |
| Nov 28, 2025 | 441.00 | 444.85 | 435.90 | 438.40 | 438.40 | -0.63% | 123,363 |
| Nov 27, 2025 | 446.25 | 451.55 | 439.80 | 441.20 | 441.20 | -1.31% | 103,209 |
| Nov 26, 2025 | 438.65 | 448.50 | 438.65 | 447.05 | 447.05 | 1.91% | 102,134 |
| Nov 25, 2025 | 434.95 | 445.05 | 433.00 | 438.65 | 438.65 | 1.48% | 131,363 |
| Nov 24, 2025 | 452.10 | 454.05 | 429.00 | 432.25 | 432.25 | -4.80% | 318,733 |
| Nov 21, 2025 | 459.10 | 461.10 | 452.00 | 454.05 | 454.05 | -1.10% | 115,602 |
| Nov 20, 2025 | 466.45 | 466.45 | 458.05 | 459.10 | 459.10 | -0.44% | 70,408 |
| Nov 19, 2025 | 460.00 | 467.95 | 458.05 | 461.15 | 461.15 | -0.12% | 146,114 |
| Nov 18, 2025 | 467.95 | 467.95 | 457.00 | 461.70 | 461.70 | -1.42% | 218,847 |
| Nov 17, 2025 | 473.45 | 481.00 | 462.65 | 468.35 | 468.35 | -3.32% | 410,559 |
| Nov 14, 2025 | 481.00 | 498.00 | 475.35 | 484.45 | 484.45 | 1.68% | 133,758 |
| Nov 13, 2025 | 483.00 | 490.00 | 475.00 | 476.45 | 476.45 | -1.19% | 151,192 |