EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 558.75
+1.85 (0.33%)
Aug 25, 2025, 9:30 AM IST
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 555.00 | 559.45 | 552.00 | 556.90 | 556.90 | 0.04% | 63,929 |
| Aug 21, 2025 | 563.00 | 567.00 | 555.20 | 556.70 | 556.70 | -0.58% | 118,542 |
| Aug 20, 2025 | 551.00 | 564.45 | 551.00 | 559.95 | 559.95 | 1.50% | 152,541 |
| Aug 19, 2025 | 558.00 | 560.70 | 548.30 | 551.65 | 551.65 | -0.85% | 190,720 |
| Aug 18, 2025 | 564.75 | 564.90 | 554.10 | 556.40 | 556.40 | 0.97% | 181,943 |
| Aug 14, 2025 | 552.60 | 560.35 | 548.05 | 551.05 | 551.05 | -0.26% | 141,887 |
| Aug 13, 2025 | 560.00 | 571.15 | 551.00 | 552.50 | 552.50 | -4.80% | 394,672 |
| Aug 12, 2025 | 576.70 | 585.95 | 576.70 | 580.35 | 580.35 | 0.70% | 72,441 |
| Aug 11, 2025 | 581.95 | 588.00 | 573.20 | 576.30 | 576.30 | -0.77% | 127,175 |
| Aug 8, 2025 | 590.05 | 597.05 | 580.05 | 580.75 | 580.75 | -1.50% | 101,706 |
| Aug 7, 2025 | 593.00 | 599.00 | 582.05 | 589.60 | 589.60 | -1.80% | 135,371 |
| Aug 6, 2025 | 606.10 | 608.70 | 585.25 | 600.40 | 600.40 | -0.77% | 193,372 |
| Aug 5, 2025 | 615.00 | 617.05 | 602.60 | 605.05 | 605.05 | -0.93% | 84,989 |
| Aug 4, 2025 | 606.00 | 614.00 | 600.05 | 610.75 | 610.75 | 0.67% | 137,469 |
| Aug 1, 2025 | 601.65 | 611.50 | 598.75 | 606.70 | 606.70 | 0.71% | 162,320 |
| Jul 31, 2025 | 606.00 | 608.10 | 598.00 | 602.40 | 602.40 | -0.95% | 133,769 |
| Jul 30, 2025 | 613.55 | 618.90 | 606.10 | 608.20 | 608.20 | -0.79% | 77,697 |
| Jul 29, 2025 | 604.35 | 616.00 | 602.05 | 613.05 | 613.05 | 0.48% | 124,445 |
| Jul 28, 2025 | 621.40 | 623.40 | 603.95 | 610.15 | 610.15 | -1.87% | 165,300 |
| Jul 25, 2025 | 627.50 | 631.00 | 616.95 | 621.80 | 621.80 | -1.62% | 127,586 |
| Jul 24, 2025 | 624.40 | 638.00 | 621.65 | 632.05 | 632.05 | 1.48% | 177,950 |
| Jul 23, 2025 | 633.00 | 634.60 | 619.95 | 622.85 | 622.85 | -1.39% | 179,004 |
| Jul 22, 2025 | 650.00 | 652.00 | 629.15 | 631.60 | 631.60 | -2.40% | 342,353 |
| Jul 21, 2025 | 640.00 | 655.00 | 640.00 | 647.15 | 647.15 | 2.07% | 789,799 |
| Jul 18, 2025 | 613.60 | 643.00 | 612.85 | 634.00 | 634.00 | 3.78% | 1,521,088 |
| Jul 17, 2025 | 610.85 | 618.50 | 609.00 | 610.90 | 610.90 | 0.31% | 116,221 |
| Jul 16, 2025 | 613.40 | 619.90 | 600.00 | 609.00 | 609.00 | -0.75% | 131,459 |
| Jul 15, 2025 | 604.05 | 617.35 | 604.00 | 613.60 | 613.60 | 1.62% | 162,298 |
| Jul 14, 2025 | 604.00 | 608.45 | 600.10 | 603.80 | 603.80 | -0.07% | 172,044 |
| Jul 11, 2025 | 598.25 | 611.00 | 598.25 | 604.25 | 604.25 | 0.37% | 208,611 |
| Jul 10, 2025 | 600.00 | 610.85 | 598.05 | 602.00 | 602.00 | 0.17% | 125,793 |
| Jul 9, 2025 | 600.00 | 609.15 | 597.30 | 600.95 | 600.95 | 0.39% | 122,412 |
| Jul 8, 2025 | 608.40 | 612.00 | 594.00 | 598.60 | 598.60 | -1.75% | 190,159 |
| Jul 7, 2025 | 606.10 | 613.45 | 605.95 | 609.25 | 609.25 | -0.07% | 113,574 |
| Jul 4, 2025 | 607.90 | 623.45 | 607.00 | 609.65 | 609.65 | 0.38% | 230,826 |
| Jul 3, 2025 | 611.00 | 612.10 | 603.90 | 607.35 | 607.35 | -0.35% | 121,334 |
| Jul 2, 2025 | 613.50 | 616.95 | 603.55 | 609.50 | 609.50 | -0.88% | 187,263 |
| Jul 1, 2025 | 626.20 | 627.90 | 612.00 | 614.90 | 614.90 | -1.28% | 177,358 |
| Jun 30, 2025 | 628.85 | 632.60 | 616.40 | 622.85 | 622.85 | -0.61% | 204,443 |
| Jun 27, 2025 | 630.00 | 639.80 | 624.00 | 626.70 | 626.70 | -0.25% | 410,549 |
| Jun 26, 2025 | 628.00 | 633.75 | 624.00 | 628.25 | 628.25 | 0.11% | 305,065 |
| Jun 25, 2025 | 619.00 | 639.70 | 616.00 | 627.55 | 627.55 | 2.66% | 1,077,100 |
| Jun 24, 2025 | 592.95 | 616.80 | 587.95 | 611.30 | 611.30 | 4.39% | 1,108,124 |
| Jun 23, 2025 | 582.95 | 591.95 | 581.45 | 585.60 | 585.60 | 0.78% | 243,722 |
| Jun 20, 2025 | 578.95 | 589.70 | 577.10 | 581.05 | 581.05 | 0.40% | 133,279 |
| Jun 19, 2025 | 589.70 | 593.75 | 577.00 | 578.75 | 578.75 | -1.88% | 164,331 |
| Jun 18, 2025 | 610.00 | 610.00 | 584.65 | 589.85 | 589.85 | -1.36% | 479,591 |
| Jun 17, 2025 | 597.00 | 607.15 | 593.95 | 598.00 | 598.00 | 0.29% | 324,877 |
| Jun 16, 2025 | 576.95 | 599.00 | 567.70 | 596.25 | 596.25 | 2.93% | 291,795 |
| Jun 13, 2025 | 570.00 | 581.55 | 569.05 | 579.25 | 579.25 | -0.62% | 203,875 |