EMS Limited (NSE:EMSLIMITED)
India · Delayed Price · Currency is INR 394.35
-10.65 (-2.63%)
Aug 21, 2026, 3:29 PM IST
EMS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 400.00 | 401.90 | 392.10 | 394.35 | 394.35 | -2.63% | 220,488 |
| Aug 20, 2026 | 409.00 | 413.05 | 398.80 | 405.00 | 405.00 | 2.54% | 1,731,215 |
| Aug 19, 2026 | 388.80 | 411.00 | 382.20 | 394.95 | 394.95 | 5.11% | 3,336,792 |
| Aug 18, 2026 | 369.10 | 380.60 | 365.95 | 375.75 | 375.75 | 1.80% | 196,725 |
| Aug 17, 2026 | 362.75 | 377.50 | 358.05 | 369.10 | 369.10 | 1.76% | 472,156 |
| Aug 14, 2026 | 375.65 | 376.55 | 359.05 | 362.70 | 362.70 | -1.75% | 214,118 |
| Aug 13, 2026 | 369.00 | 383.90 | 362.60 | 369.15 | 369.15 | -3.36% | 315,719 |
| Aug 12, 2026 | 392.00 | 395.40 | 380.20 | 382.00 | 382.00 | -3.02% | 174,831 |
| Aug 11, 2026 | 399.70 | 399.70 | 390.50 | 393.90 | 393.90 | -1.24% | 117,877 |
| Aug 10, 2026 | 403.95 | 405.15 | 397.00 | 398.85 | 398.85 | -1.37% | 108,454 |
| Aug 7, 2026 | 405.00 | 415.00 | 401.80 | 404.40 | 404.40 | -0.42% | 180,250 |
| Aug 6, 2026 | 402.00 | 408.60 | 398.20 | 406.10 | 406.10 | -0.17% | 153,004 |
| Aug 5, 2026 | 410.00 | 419.00 | 405.00 | 406.80 | 406.80 | -0.44% | 158,402 |
| Aug 4, 2026 | 412.25 | 413.95 | 406.05 | 408.60 | 408.60 | -1.39% | 132,096 |
| Aug 3, 2026 | 414.00 | 416.85 | 407.55 | 414.35 | 414.35 | 0.69% | 245,231 |
| Jul 31, 2026 | 384.90 | 419.00 | 381.20 | 411.50 | 411.50 | 7.29% | 1,002,858 |
| Jul 30, 2026 | 394.40 | 394.40 | 380.00 | 383.55 | 383.55 | -3.17% | 237,724 |
| Jul 29, 2026 | 389.00 | 398.55 | 388.90 | 396.10 | 396.10 | 1.84% | 155,018 |
| Jul 28, 2026 | 399.05 | 400.25 | 386.50 | 388.95 | 388.95 | -3.19% | 209,962 |
| Jul 27, 2026 | 406.70 | 411.95 | 398.35 | 401.75 | 401.75 | -0.38% | 218,786 |
| Jul 24, 2026 | 401.10 | 406.70 | 391.55 | 403.30 | 403.30 | -0.75% | 314,326 |
| Jul 23, 2026 | 414.75 | 415.85 | 403.70 | 406.35 | 406.35 | -2.52% | 188,239 |
| Jul 22, 2026 | 421.75 | 423.80 | 410.40 | 416.85 | 416.85 | -1.16% | 258,818 |
| Jul 21, 2026 | 427.90 | 429.75 | 420.00 | 421.75 | 421.75 | -2.01% | 204,619 |
| Jul 20, 2026 | 414.70 | 434.45 | 410.65 | 430.40 | 430.40 | 3.20% | 700,355 |
| Jul 17, 2026 | 431.80 | 431.80 | 414.85 | 417.05 | 417.05 | -3.68% | 377,874 |
| Jul 16, 2026 | 442.00 | 444.95 | 427.55 | 433.00 | 433.00 | -1.67% | 272,435 |
| Jul 15, 2026 | 431.80 | 445.80 | 429.10 | 440.35 | 440.35 | 2.51% | 887,561 |
| Jul 14, 2026 | 445.00 | 449.90 | 427.05 | 429.55 | 429.55 | -2.63% | 985,942 |
| Jul 13, 2026 | 455.00 | 464.70 | 437.50 | 441.15 | 441.15 | -3.71% | 1,460,145 |
| Jul 10, 2026 | 424.00 | 461.20 | 420.00 | 458.15 | 458.15 | 9.27% | 2,680,107 |
| Jul 9, 2026 | 412.00 | 422.00 | 406.50 | 419.30 | 419.30 | 2.26% | 458,371 |
| Jul 8, 2026 | 415.00 | 427.40 | 400.55 | 410.05 | 410.05 | 1.86% | 2,047,714 |
| Jul 7, 2026 | 417.40 | 417.40 | 399.00 | 402.55 | 402.55 | -3.72% | 477,147 |
| Jul 6, 2026 | 429.70 | 429.90 | 415.00 | 418.10 | 418.10 | -2.23% | 384,862 |
| Jul 3, 2026 | 428.00 | 443.50 | 419.75 | 427.65 | 427.65 | 0.98% | 1,553,832 |
| Jul 2, 2026 | 412.00 | 427.35 | 406.80 | 423.50 | 423.50 | 3.04% | 572,714 |
| Jul 1, 2026 | 413.00 | 431.00 | 406.70 | 411.00 | 411.00 | -0.07% | 840,707 |
| Jun 30, 2026 | 408.50 | 421.35 | 405.50 | 411.30 | 411.30 | -0.22% | 423,099 |
| Jun 29, 2026 | 415.00 | 429.90 | 402.20 | 412.20 | 412.20 | -1.83% | 904,476 |
| Jun 25, 2026 | 413.00 | 432.00 | 410.00 | 419.90 | 419.90 | 2.17% | 2,665,774 |
| Jun 24, 2026 | 441.00 | 441.00 | 403.80 | 411.00 | 411.00 | -7.76% | 2,736,456 |
| Jun 23, 2026 | 407.60 | 453.00 | 402.70 | 445.60 | 445.60 | 9.18% | 19,145,950 |
| Jun 22, 2026 | 358.90 | 412.25 | 355.05 | 408.15 | 408.15 | 16.56% | 9,839,865 |
| Jun 19, 2026 | 344.00 | 354.00 | 335.00 | 350.15 | 350.15 | 1.94% | 684,928 |
| Jun 18, 2026 | 343.50 | 347.40 | 332.15 | 343.50 | 343.50 | 0.48% | 705,985 |
| Jun 17, 2026 | 315.70 | 352.95 | 313.30 | 341.85 | 341.85 | 9.32% | 5,142,035 |
| Jun 16, 2026 | 312.95 | 323.45 | 309.05 | 312.70 | 312.70 | 1.35% | 303,013 |
| Jun 15, 2026 | 313.55 | 315.85 | 307.00 | 308.55 | 308.55 | 1.43% | 159,103 |
| Jun 12, 2026 | 302.60 | 306.15 | 297.55 | 304.20 | 304.20 | 2.39% | 142,966 |