EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 549.50
-12.05 (-2.15%)
Sep 26, 2025, 3:29 PM IST
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 561.00 | 564.50 | 541.65 | 544.75 | 544.75 | -2.99% | 107,992 |
| Sep 25, 2025 | 569.00 | 571.00 | 560.00 | 561.55 | 561.55 | -1.53% | 81,649 |
| Sep 24, 2025 | 577.00 | 577.00 | 568.15 | 570.30 | 570.30 | -1.32% | 113,412 |
| Sep 23, 2025 | 579.85 | 582.65 | 571.30 | 577.95 | 577.95 | -0.33% | 111,993 |
| Sep 22, 2025 | 576.10 | 589.00 | 575.15 | 579.85 | 579.85 | 0.89% | 151,426 |
| Sep 19, 2025 | 582.00 | 585.00 | 572.00 | 574.75 | 574.75 | -1.56% | 86,520 |
| Sep 18, 2025 | 587.30 | 589.90 | 576.25 | 583.85 | 582.35 | 0.35% | 116,840 |
| Sep 17, 2025 | 572.00 | 585.00 | 570.90 | 581.80 | 580.31 | 2.56% | 215,955 |
| Sep 16, 2025 | 566.00 | 575.55 | 565.00 | 567.30 | 565.84 | 0.61% | 127,479 |
| Sep 15, 2025 | 556.60 | 566.75 | 555.50 | 563.85 | 562.40 | 1.30% | 121,659 |
| Sep 12, 2025 | 564.00 | 565.95 | 554.00 | 556.60 | 555.17 | -0.29% | 76,814 |
| Sep 11, 2025 | 569.00 | 572.65 | 556.20 | 558.20 | 556.77 | -1.40% | 91,104 |
| Sep 10, 2025 | 567.00 | 581.00 | 564.55 | 566.15 | 564.70 | -0.02% | 104,688 |
| Sep 9, 2025 | 577.00 | 577.15 | 562.60 | 566.25 | 564.80 | -1.22% | 104,816 |
| Sep 8, 2025 | 580.00 | 593.85 | 570.90 | 573.25 | 571.78 | -0.34% | 314,057 |
| Sep 5, 2025 | 536.00 | 589.00 | 534.10 | 575.20 | 573.72 | 7.33% | 1,254,231 |
| Sep 4, 2025 | 546.00 | 546.65 | 535.00 | 535.90 | 534.52 | -1.19% | 106,906 |
| Sep 3, 2025 | 535.00 | 545.40 | 533.45 | 542.35 | 540.96 | 1.72% | 104,526 |
| Sep 2, 2025 | 535.00 | 544.50 | 528.05 | 533.20 | 531.83 | 0.31% | 185,964 |
| Sep 1, 2025 | 531.00 | 537.95 | 530.35 | 531.55 | 530.18 | 0.14% | 95,374 |
| Aug 29, 2025 | 530.25 | 543.50 | 530.00 | 530.80 | 529.44 | -0.23% | 98,742 |
| Aug 28, 2025 | 543.55 | 546.00 | 530.00 | 532.00 | 530.63 | -2.61% | 170,446 |
| Aug 26, 2025 | 545.00 | 551.75 | 540.00 | 546.25 | 544.85 | -0.04% | 143,854 |
| Aug 25, 2025 | 560.00 | 560.70 | 542.80 | 546.45 | 545.05 | -1.88% | 162,397 |
| Aug 22, 2025 | 555.00 | 559.45 | 552.00 | 556.90 | 555.47 | 0.04% | 63,984 |
| Aug 21, 2025 | 563.00 | 567.00 | 555.20 | 556.70 | 555.27 | -0.58% | 118,494 |
| Aug 20, 2025 | 551.00 | 564.45 | 551.00 | 559.95 | 558.51 | 1.50% | 152,541 |
| Aug 19, 2025 | 558.00 | 560.70 | 548.30 | 551.65 | 550.23 | -0.85% | 190,720 |
| Aug 18, 2025 | 564.75 | 564.90 | 554.10 | 556.40 | 554.97 | 0.97% | 181,943 |
| Aug 14, 2025 | 552.60 | 560.35 | 548.05 | 551.05 | 549.63 | -0.26% | 141,846 |
| Aug 13, 2025 | 560.00 | 571.15 | 551.00 | 552.50 | 551.08 | -4.80% | 394,672 |
| Aug 12, 2025 | 576.70 | 585.95 | 576.70 | 580.35 | 578.86 | 0.70% | 72,441 |
| Aug 11, 2025 | 581.95 | 588.00 | 573.20 | 576.30 | 574.82 | -0.77% | 127,175 |
| Aug 8, 2025 | 590.05 | 597.05 | 580.05 | 580.75 | 579.26 | -1.50% | 101,706 |
| Aug 7, 2025 | 593.00 | 599.00 | 582.05 | 589.60 | 588.09 | -1.80% | 134,713 |
| Aug 6, 2025 | 606.10 | 608.70 | 585.25 | 600.40 | 598.86 | -0.77% | 193,372 |
| Aug 5, 2025 | 615.00 | 617.05 | 602.60 | 605.05 | 603.50 | -0.93% | 84,989 |
| Aug 4, 2025 | 606.00 | 614.00 | 600.05 | 610.75 | 609.18 | 0.67% | 137,469 |
| Aug 1, 2025 | 601.65 | 611.50 | 598.75 | 606.70 | 605.14 | 0.71% | 162,320 |
| Jul 31, 2025 | 606.00 | 608.10 | 598.00 | 602.40 | 600.85 | -0.95% | 133,757 |
| Jul 30, 2025 | 613.55 | 618.90 | 606.10 | 608.20 | 606.64 | -0.79% | 77,697 |
| Jul 29, 2025 | 604.35 | 616.00 | 602.05 | 613.05 | 611.47 | 0.48% | 124,445 |
| Jul 28, 2025 | 621.40 | 623.40 | 603.95 | 610.15 | 608.58 | -1.87% | 165,300 |
| Jul 25, 2025 | 627.50 | 631.00 | 616.95 | 621.80 | 620.20 | -1.62% | 127,586 |
| Jul 24, 2025 | 624.40 | 638.00 | 621.65 | 632.05 | 630.43 | 1.48% | 177,950 |
| Jul 23, 2025 | 633.00 | 634.60 | 619.95 | 622.85 | 621.25 | -1.39% | 179,004 |
| Jul 22, 2025 | 650.00 | 652.00 | 629.15 | 631.60 | 629.98 | -2.40% | 342,353 |
| Jul 21, 2025 | 640.00 | 655.00 | 640.00 | 647.15 | 645.49 | 2.07% | 789,799 |
| Jul 18, 2025 | 613.60 | 643.00 | 612.85 | 634.00 | 632.37 | 3.78% | 1,521,088 |
| Jul 17, 2025 | 610.85 | 618.50 | 609.00 | 610.90 | 609.33 | 0.31% | 116,221 |