Skip to main content
logo
EMS Limited (NSE:EMSLIMITED)
India flag India · Delayed Price · Currency is INR
326.10
-9.05 (-2.70%)
May 29, 2026, 3:30 PM IST

EMS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026335.15337.85324.95326.10326.10-2.70%130,079
May 27, 2026329.70336.60325.60335.15335.152.15%120,519
May 26, 2026334.90339.75325.00328.10328.10-2.44%166,341
May 25, 2026326.65337.90325.35336.30336.303.73%191,998
May 22, 2026320.10339.80316.55324.20324.202.27%309,630
May 21, 2026321.90323.40310.85317.00317.000.14%112,087
May 20, 2026317.70317.80311.35316.55316.55-0.46%87,446
May 19, 2026317.00324.95312.80318.00318.001.23%121,487
May 18, 2026323.90323.90308.75314.15314.15-3.23%198,971
May 15, 2026330.85334.85322.55324.65324.65-1.90%148,326
May 14, 2026335.00338.50321.30330.95330.95-1.05%156,802
May 13, 2026335.60338.95330.00334.45334.450.62%139,934
May 12, 2026350.50354.80331.05332.40332.40-5.46%215,516
May 11, 2026362.65367.00350.15351.60351.60-3.33%124,664
May 8, 2026368.00369.40363.05363.70363.70-1.52%139,592
May 7, 2026366.40372.85366.40369.30369.300.79%152,928
May 6, 2026374.00374.05361.25366.40366.40-0.60%308,464
May 5, 2026356.70378.60351.60368.60368.607.14%1,732,764
May 4, 2026349.00350.95339.30344.05344.05-0.94%219,581
Apr 30, 2026350.90351.80343.55347.30347.30-1.39%122,904
Apr 29, 2026361.40365.50350.90352.20352.20-2.00%164,946
Apr 28, 2026358.05366.00355.55359.40359.400.34%187,873
Apr 27, 2026361.40361.65355.30358.20358.201.10%185,003
Apr 24, 2026365.00368.60351.55354.30354.30-3.17%254,020
Apr 23, 2026373.05374.40363.20365.90365.90-2.00%248,980
Apr 22, 2026378.20379.70367.30373.35373.35-1.09%357,202
Apr 21, 2026369.00384.95365.50377.45377.451.71%760,957
Apr 20, 2026369.85398.95364.00371.10371.107.36%10,693,340
Apr 17, 2026346.90352.00342.50345.65345.650.85%255,685
Apr 16, 2026339.40346.50331.65342.75342.751.99%358,829
Apr 15, 2026329.65341.00324.15336.05336.055.11%406,624
Apr 13, 2026303.00326.00296.60319.70319.703.05%495,660
Apr 10, 2026305.10316.80305.10310.25310.252.09%319,322
Apr 9, 2026309.55317.80300.20303.90303.90-1.32%349,504
Apr 8, 2026306.95311.80299.00307.95307.956.28%309,486
Apr 7, 2026290.00297.95288.00289.75289.75-0.29%163,007
Apr 6, 2026290.05293.50281.35290.60290.601.10%215,268
Apr 2, 2026277.00289.90272.15287.45287.451.38%246,016
Apr 1, 2026274.00288.00266.20283.55283.559.12%309,617
Mar 30, 2026273.65276.20256.10259.85259.85-5.97%483,949
Mar 27, 2026294.95294.95274.45276.35276.35-5.99%461,492
Mar 25, 2026287.45302.75285.00293.95293.953.67%363,909
Mar 24, 2026290.00290.00277.60283.55283.551.29%284,522
Mar 23, 2026295.00295.00275.60279.95279.95-5.74%288,605
Mar 20, 2026299.00305.35292.30297.00297.002.11%407,677
Mar 19, 2026293.00310.00287.10290.85290.85-2.10%524,152
Mar 18, 2026279.60305.55278.00297.10297.106.72%768,493
Mar 17, 2026277.35289.75275.00278.40278.400.22%315,670
Mar 16, 2026284.50286.00272.00277.80277.80-2.75%296,981
Mar 13, 2026300.00302.70283.50285.65285.65-6.22%377,908