EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 294.85
-5.85 (-1.95%)
Oct 22, 2026, 3:29 PM IST
EMS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 300.50 | 303.00 | 291.20 | 294.85 | 294.85 | -1.95% | 120,627 |
| Oct 21, 2026 | 312.85 | 315.00 | 295.55 | 300.70 | 300.70 | -3.58% | 114,574 |
| Oct 19, 2026 | 322.05 | 324.95 | 310.65 | 311.85 | 311.85 | -3.33% | 72,015 |
| Oct 16, 2026 | 322.55 | 325.50 | 319.40 | 322.60 | 322.60 | 0.50% | 81,286 |
| Oct 15, 2026 | 323.55 | 329.00 | 320.00 | 321.00 | 321.00 | -1.29% | 67,866 |
| Oct 14, 2026 | 326.00 | 329.10 | 320.05 | 325.20 | 325.20 | 0.12% | 95,449 |
| Oct 13, 2026 | 321.00 | 326.20 | 314.85 | 324.80 | 324.80 | 1.56% | 115,214 |
| Oct 12, 2026 | 321.00 | 333.30 | 316.85 | 319.80 | 319.80 | -0.08% | 77,151 |
| Oct 9, 2026 | 326.00 | 329.00 | 318.55 | 320.05 | 320.05 | -0.51% | 110,663 |
| Oct 8, 2026 | 331.95 | 337.50 | 317.30 | 321.70 | 321.70 | -2.20% | 544,671 |
| Oct 7, 2026 | 334.25 | 334.25 | 326.30 | 328.95 | 328.95 | -1.59% | 96,104 |
| Oct 6, 2026 | 329.00 | 340.45 | 329.00 | 334.25 | 334.25 | 1.97% | 112,594 |
| Oct 5, 2026 | 335.00 | 337.35 | 324.30 | 327.80 | 327.80 | -1.13% | 121,022 |
| Oct 1, 2026 | 338.00 | 338.00 | 324.65 | 331.55 | 331.55 | -1.68% | 157,212 |
| Sep 30, 2026 | 340.50 | 345.50 | 335.20 | 337.20 | 337.20 | -0.09% | 113,345 |
| Sep 29, 2026 | 340.00 | 342.50 | 334.60 | 337.50 | 337.50 | -1.47% | 106,018 |
| Sep 28, 2026 | 351.00 | 353.15 | 340.00 | 342.55 | 342.55 | -3.48% | 167,167 |
| Sep 25, 2026 | 359.00 | 359.75 | 351.30 | 354.90 | 354.90 | -1.03% | 96,500 |
| Sep 24, 2026 | 366.70 | 366.70 | 357.20 | 358.60 | 358.60 | -2.12% | 98,178 |
| Sep 23, 2026 | 367.20 | 369.85 | 363.35 | 366.35 | 366.35 | 0.30% | 125,060 |
| Sep 22, 2026 | 365.70 | 370.45 | 360.10 | 365.25 | 365.25 | 0.26% | 144,550 |
| Sep 21, 2026 | 367.00 | 372.00 | 363.10 | 364.30 | 364.30 | -0.64% | 119,216 |
| Sep 18, 2026 | 364.50 | 371.25 | 362.00 | 366.65 | 366.65 | 1.01% | 104,833 |
| Sep 17, 2026 | 361.30 | 367.50 | 360.80 | 364.50 | 363.00 | 0.62% | 103,263 |
| Sep 16, 2026 | 373.95 | 374.85 | 355.35 | 362.25 | 360.76 | -3.13% | 241,061 |
| Sep 15, 2026 | 387.00 | 387.00 | 371.05 | 373.95 | 372.41 | -2.39% | 200,788 |
| Sep 11, 2026 | 385.55 | 387.95 | 379.50 | 383.10 | 381.52 | -2.12% | 170,750 |
| Sep 10, 2026 | 386.95 | 393.00 | 382.00 | 391.40 | 389.79 | 1.45% | 298,288 |
| Sep 9, 2026 | 379.90 | 398.95 | 379.90 | 385.80 | 384.21 | 1.96% | 885,127 |
| Sep 8, 2026 | 385.00 | 385.00 | 376.00 | 378.40 | 376.84 | -1.85% | 164,742 |
| Sep 7, 2026 | 383.50 | 392.60 | 376.90 | 385.55 | 383.96 | 0.65% | 270,932 |
| Sep 4, 2026 | 387.35 | 388.95 | 381.00 | 383.05 | 381.47 | -1.11% | 166,270 |
| Sep 3, 2026 | 386.30 | 397.80 | 382.50 | 387.35 | 385.76 | 0.14% | 356,431 |
| Sep 2, 2026 | 391.00 | 409.50 | 380.00 | 386.80 | 385.21 | 3.87% | 8,214,302 |
| Sep 1, 2026 | 372.40 | 379.00 | 370.20 | 372.40 | 370.87 | -0.63% | 104,652 |
| Aug 31, 2026 | 379.70 | 380.80 | 371.40 | 374.75 | 373.21 | -0.82% | 160,749 |
| Aug 28, 2026 | 383.00 | 383.70 | 376.55 | 377.85 | 376.30 | -0.85% | 86,423 |
| Aug 27, 2026 | 378.65 | 386.30 | 376.00 | 381.10 | 379.53 | 1.42% | 180,937 |
| Aug 26, 2026 | 382.55 | 386.00 | 374.55 | 375.75 | 374.20 | -1.39% | 184,374 |
| Aug 25, 2026 | 384.00 | 386.20 | 377.30 | 381.05 | 379.48 | -0.85% | 132,655 |
| Aug 24, 2026 | 395.00 | 395.00 | 383.55 | 384.30 | 382.72 | -2.55% | 190,618 |
| Aug 21, 2026 | 400.00 | 401.90 | 392.10 | 394.35 | 392.73 | -2.63% | 220,488 |
| Aug 20, 2026 | 409.00 | 413.05 | 398.80 | 405.00 | 403.33 | 2.54% | 1,731,215 |
| Aug 19, 2026 | 388.80 | 411.00 | 382.20 | 394.95 | 393.32 | 5.11% | 3,336,792 |
| Aug 18, 2026 | 369.10 | 380.60 | 365.95 | 375.75 | 374.20 | 1.80% | 196,725 |
| Aug 17, 2026 | 362.75 | 377.50 | 358.05 | 369.10 | 367.58 | 1.76% | 472,156 |
| Aug 14, 2026 | 375.65 | 376.55 | 359.05 | 362.70 | 361.21 | -1.75% | 214,118 |
| Aug 13, 2026 | 369.00 | 383.90 | 362.60 | 369.15 | 367.63 | -3.36% | 315,719 |
| Aug 12, 2026 | 392.00 | 395.40 | 380.20 | 382.00 | 380.43 | -3.02% | 174,831 |
| Aug 11, 2026 | 399.70 | 399.70 | 390.50 | 393.90 | 392.28 | -1.24% | 117,877 |