EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 364.45
-4.85 (-1.31%)
May 8, 2026, 3:29 PM IST
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 368.00 | 369.40 | 363.05 | 363.70 | 363.70 | -1.52% | 139,592 |
| May 7, 2026 | 366.40 | 372.85 | 366.40 | 369.30 | 369.30 | 0.79% | 152,928 |
| May 6, 2026 | 374.00 | 374.05 | 361.25 | 366.40 | 366.40 | -0.60% | 308,464 |
| May 5, 2026 | 356.70 | 378.60 | 351.60 | 368.60 | 368.60 | 7.14% | 1,732,764 |
| May 4, 2026 | 349.00 | 350.95 | 339.30 | 344.05 | 344.05 | -0.94% | 219,581 |
| Apr 30, 2026 | 350.90 | 351.80 | 343.55 | 347.30 | 347.30 | -1.39% | 122,904 |
| Apr 29, 2026 | 361.40 | 365.50 | 350.90 | 352.20 | 352.20 | -2.00% | 164,946 |
| Apr 28, 2026 | 358.05 | 366.00 | 355.55 | 359.40 | 359.40 | 0.34% | 187,873 |
| Apr 27, 2026 | 361.40 | 361.65 | 355.30 | 358.20 | 358.20 | 1.10% | 185,003 |
| Apr 24, 2026 | 365.00 | 368.60 | 351.55 | 354.30 | 354.30 | -3.17% | 254,020 |
| Apr 23, 2026 | 373.05 | 374.40 | 363.20 | 365.90 | 365.90 | -2.00% | 248,980 |
| Apr 22, 2026 | 378.20 | 379.70 | 367.30 | 373.35 | 373.35 | -1.09% | 357,202 |
| Apr 21, 2026 | 369.00 | 384.95 | 365.50 | 377.45 | 377.45 | 1.71% | 760,957 |
| Apr 20, 2026 | 369.85 | 398.95 | 364.00 | 371.10 | 371.10 | 7.36% | 10,693,340 |
| Apr 17, 2026 | 346.90 | 352.00 | 342.50 | 345.65 | 345.65 | 0.85% | 255,685 |
| Apr 16, 2026 | 339.40 | 346.50 | 331.65 | 342.75 | 342.75 | 1.99% | 358,829 |
| Apr 15, 2026 | 329.65 | 341.00 | 324.15 | 336.05 | 336.05 | 5.11% | 406,624 |
| Apr 13, 2026 | 303.00 | 326.00 | 296.60 | 319.70 | 319.70 | 3.05% | 495,660 |
| Apr 10, 2026 | 305.10 | 316.80 | 305.10 | 310.25 | 310.25 | 2.09% | 319,322 |
| Apr 9, 2026 | 309.55 | 317.80 | 300.20 | 303.90 | 303.90 | -1.32% | 349,504 |
| Apr 8, 2026 | 306.95 | 311.80 | 299.00 | 307.95 | 307.95 | 6.28% | 309,486 |
| Apr 7, 2026 | 290.00 | 297.95 | 288.00 | 289.75 | 289.75 | -0.29% | 163,007 |
| Apr 6, 2026 | 290.05 | 293.50 | 281.35 | 290.60 | 290.60 | 1.10% | 215,268 |
| Apr 2, 2026 | 277.00 | 289.90 | 272.15 | 287.45 | 287.45 | 1.38% | 246,016 |
| Apr 1, 2026 | 274.00 | 288.00 | 266.20 | 283.55 | 283.55 | 9.12% | 309,617 |
| Mar 30, 2026 | 273.65 | 276.20 | 256.10 | 259.85 | 259.85 | -5.97% | 483,949 |
| Mar 27, 2026 | 294.95 | 294.95 | 274.45 | 276.35 | 276.35 | -5.99% | 461,492 |
| Mar 25, 2026 | 287.45 | 302.75 | 285.00 | 293.95 | 293.95 | 3.67% | 363,909 |
| Mar 24, 2026 | 290.00 | 290.00 | 277.60 | 283.55 | 283.55 | 1.29% | 284,522 |
| Mar 23, 2026 | 295.00 | 295.00 | 275.60 | 279.95 | 279.95 | -5.74% | 288,605 |
| Mar 20, 2026 | 299.00 | 305.35 | 292.30 | 297.00 | 297.00 | 2.11% | 407,677 |
| Mar 19, 2026 | 293.00 | 310.00 | 287.10 | 290.85 | 290.85 | -2.10% | 524,152 |
| Mar 18, 2026 | 279.60 | 305.55 | 278.00 | 297.10 | 297.10 | 6.72% | 768,493 |
| Mar 17, 2026 | 277.35 | 289.75 | 275.00 | 278.40 | 278.40 | 0.22% | 315,670 |
| Mar 16, 2026 | 284.50 | 286.00 | 272.00 | 277.80 | 277.80 | -2.75% | 296,981 |
| Mar 13, 2026 | 300.00 | 302.70 | 283.50 | 285.65 | 285.65 | -6.22% | 377,908 |
| Mar 12, 2026 | 316.85 | 328.70 | 298.00 | 304.60 | 304.60 | -2.18% | 2,006,429 |
| Mar 11, 2026 | 272.95 | 311.40 | 272.95 | 311.40 | 311.40 | 20.00% | 2,157,181 |
| Mar 10, 2026 | 259.35 | 263.55 | 256.05 | 259.50 | 259.50 | 0.68% | 320,410 |
| Mar 9, 2026 | 260.05 | 267.60 | 256.35 | 257.75 | 257.75 | -4.71% | 263,834 |
| Mar 6, 2026 | 274.00 | 280.80 | 270.00 | 270.50 | 270.50 | -1.85% | 157,039 |
| Mar 5, 2026 | 274.45 | 277.20 | 270.00 | 275.60 | 275.60 | 0.60% | 170,466 |
| Mar 4, 2026 | 277.55 | 281.60 | 272.20 | 273.95 | 273.95 | -3.01% | 176,706 |
| Mar 2, 2026 | 273.10 | 286.50 | 273.05 | 282.45 | 282.45 | -2.18% | 209,547 |
| Feb 27, 2026 | 293.00 | 295.55 | 286.60 | 288.75 | 288.75 | -1.90% | 146,660 |
| Feb 26, 2026 | 289.50 | 304.00 | 289.50 | 294.35 | 294.35 | 1.80% | 219,806 |
| Feb 25, 2026 | 303.10 | 305.00 | 288.00 | 289.15 | 289.15 | -4.21% | 334,568 |
| Feb 24, 2026 | 309.70 | 309.70 | 301.00 | 301.85 | 301.85 | -2.80% | 112,539 |
| Feb 23, 2026 | 310.00 | 320.50 | 307.00 | 310.55 | 310.55 | 1.02% | 163,663 |
| Feb 20, 2026 | 310.00 | 313.80 | 306.00 | 307.40 | 307.40 | -1.36% | 145,921 |