EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 332.15
-5.05 (-1.50%)
Oct 1, 2026, 3:29 PM IST
EMS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 403.95 | 405.15 | 397.00 | 398.85 | 397.21 | -1.37% | 108,454 |
| Aug 7, 2026 | 405.00 | 415.00 | 401.80 | 404.40 | 402.74 | -0.42% | 180,250 |
| Aug 6, 2026 | 402.00 | 408.60 | 398.20 | 406.10 | 404.43 | -0.17% | 153,004 |
| Aug 5, 2026 | 410.00 | 419.00 | 405.00 | 406.80 | 405.13 | -0.44% | 158,402 |
| Aug 4, 2026 | 412.25 | 413.95 | 406.05 | 408.60 | 406.92 | -1.39% | 132,096 |
| Aug 3, 2026 | 414.00 | 416.85 | 407.55 | 414.35 | 412.64 | 0.69% | 245,231 |
| Jul 31, 2026 | 384.90 | 419.00 | 381.20 | 411.50 | 409.81 | 7.29% | 1,002,858 |
| Jul 30, 2026 | 394.40 | 394.40 | 380.00 | 383.55 | 381.97 | -3.17% | 237,724 |
| Jul 29, 2026 | 389.00 | 398.55 | 388.90 | 396.10 | 394.47 | 1.84% | 155,018 |
| Jul 28, 2026 | 399.05 | 400.25 | 386.50 | 388.95 | 387.35 | -3.19% | 209,962 |
| Jul 27, 2026 | 406.70 | 411.95 | 398.35 | 401.75 | 400.10 | -0.38% | 218,786 |
| Jul 24, 2026 | 401.10 | 406.70 | 391.55 | 403.30 | 401.64 | -0.75% | 314,326 |
| Jul 23, 2026 | 414.75 | 415.85 | 403.70 | 406.35 | 404.68 | -2.52% | 188,239 |