EMS Ltd. EMSLIMITED
NSE · India · Industrial Services
INR 332.15-5.05 (-1.50%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 337.20 | -0.09% | INR 340.50 | INR 345.50 | INR 335.20 | 113.35K |
| 2026-09-29 | INR 337.50 | -1.47% | INR 340.00 | INR 342.50 | INR 334.60 | 106.02K |
| 2026-09-28 | INR 342.55 | -3.48% | INR 351.00 | INR 353.15 | INR 340.00 | 167.17K |
| 2026-09-25 | INR 354.90 | -1.03% | INR 359.00 | INR 359.75 | INR 351.30 | 96.50K |
| 2026-09-24 | INR 358.60 | -2.12% | INR 366.70 | INR 366.70 | INR 357.20 | 98.18K |
| 2026-09-23 | INR 366.35 | +0.30% | INR 367.20 | INR 369.85 | INR 363.35 | 125.06K |
| 2026-09-22 | INR 365.25 | +0.26% | INR 365.70 | INR 370.45 | INR 360.10 | 144.55K |
| 2026-09-21 | INR 364.30 | -0.64% | INR 367.00 | INR 372.00 | INR 363.10 | 119.22K |
| 2026-09-18 | INR 366.65 | +0.59% | INR 364.50 | INR 371.25 | INR 362.00 | 104.83K |
| 2026-09-17 | INR 364.50 | +0.62% | INR 361.30 | INR 367.50 | INR 360.80 | 103.26K |
| 2026-09-16 | INR 362.25 | -3.13% | INR 373.95 | INR 374.85 | INR 355.35 | 241.06K |
| 2026-09-15 | INR 373.95 | -2.39% | INR 387.00 | INR 387.00 | INR 371.05 | 200.79K |
| 2026-09-14 | INR 383.10 | 0.00% | INR 383.10 | INR 383.10 | INR 383.10 | 0 |
| 2026-09-11 | INR 383.10 | -2.12% | INR 385.55 | INR 387.95 | INR 379.50 | 170.75K |
| 2026-09-10 | INR 391.40 | +1.45% | INR 386.95 | INR 393.00 | INR 382.00 | 298.29K |
| 2026-09-09 | INR 385.80 | +1.96% | INR 379.90 | INR 398.95 | INR 379.90 | 885.13K |
| 2026-09-08 | INR 378.40 | -1.85% | INR 385.00 | INR 385.00 | INR 376.00 | 164.74K |
| 2026-09-07 | INR 385.55 | +0.65% | INR 383.50 | INR 392.60 | INR 376.90 | 270.93K |
| 2026-09-04 | INR 383.05 | -1.11% | INR 387.35 | INR 388.95 | INR 381.00 | 166.27K |
| 2026-09-03 | INR 387.35 | +0.14% | INR 386.30 | INR 397.80 | INR 382.50 | 356.43K |
| 2026-09-02 | INR 386.80 | +3.87% | INR 391.00 | INR 409.50 | INR 380.00 | 8.21M |
| 2026-09-01 | INR 372.40 | -0.63% | INR 372.40 | INR 379.00 | INR 370.20 | 104.65K |
| 2026-08-31 | INR 374.75 | -0.82% | INR 379.70 | INR 380.80 | INR 371.40 | 160.75K |
| 2026-08-28 | INR 377.85 | -0.85% | INR 383.00 | INR 383.70 | INR 376.55 | 86.42K |
| 2026-08-27 | INR 381.10 | +1.42% | INR 378.65 | INR 386.30 | INR 376.00 | 180.94K |
| 2026-08-26 | INR 375.75 | -1.39% | INR 382.55 | INR 386.00 | INR 374.55 | 184.37K |
| 2026-08-25 | INR 381.05 | -0.85% | INR 384.00 | INR 386.20 | INR 377.30 | 132.66K |
| 2026-08-24 | INR 384.30 | -2.55% | INR 395.00 | INR 395.00 | INR 383.55 | 190.62K |
| 2026-08-21 | INR 394.35 | -2.63% | INR 400.00 | INR 401.90 | INR 392.10 | 220.49K |
| 2026-08-20 | INR 405.00 | +2.54% | INR 409.00 | INR 413.05 | INR 398.80 | 1.73M |
| 2026-08-19 | INR 394.95 | +5.11% | INR 388.80 | INR 411.00 | INR 382.20 | 3.34M |
| 2026-08-18 | INR 375.75 | +1.80% | INR 369.10 | INR 380.60 | INR 365.95 | 196.73K |
| 2026-08-17 | INR 369.10 | +1.76% | INR 362.75 | INR 377.50 | INR 358.05 | 472.16K |
| 2026-08-14 | INR 362.70 | -1.75% | INR 375.65 | INR 376.55 | INR 359.05 | 214.12K |
| 2026-08-13 | INR 369.15 | -3.36% | INR 369.00 | INR 383.90 | INR 362.60 | 315.72K |
| 2026-08-12 | INR 382.00 | -3.02% | INR 392.00 | INR 395.40 | INR 380.20 | 174.83K |
| 2026-08-11 | INR 393.90 | -1.24% | INR 399.70 | INR 399.70 | INR 390.50 | 117.88K |
| 2026-08-10 | INR 398.85 | -1.37% | INR 403.95 | INR 405.15 | INR 397.00 | 108.45K |
| 2026-08-07 | INR 404.40 | -0.42% | INR 405.00 | INR 415.00 | INR 401.80 | 180.25K |
| 2026-08-06 | INR 406.10 | -0.17% | INR 402.00 | INR 408.60 | INR 398.20 | 153.00K |
| 2026-08-05 | INR 406.80 | -0.44% | INR 410.00 | INR 419.00 | INR 405.00 | 158.40K |
| 2026-08-04 | INR 408.60 | -1.39% | INR 412.25 | INR 413.95 | INR 406.05 | 132.10K |
| 2026-08-03 | INR 414.35 | +0.69% | INR 414.00 | INR 416.85 | INR 407.55 | 245.23K |
| 2026-07-31 | INR 411.50 | +7.29% | INR 384.90 | INR 419.00 | INR 381.20 | 1.00M |
| 2026-07-30 | INR 383.55 | -3.17% | INR 394.40 | INR 394.40 | INR 380.00 | 237.72K |
| 2026-07-29 | INR 396.10 | +1.84% | INR 389.00 | INR 398.55 | INR 388.90 | 155.02K |
| 2026-07-28 | INR 388.95 | -3.19% | INR 399.05 | INR 400.25 | INR 386.50 | 209.96K |
| 2026-07-27 | INR 401.75 | -0.38% | INR 406.70 | INR 411.95 | INR 398.35 | 218.79K |
| 2026-07-24 | INR 403.30 | -0.75% | INR 401.10 | INR 406.70 | INR 391.55 | 314.33K |
| 2026-07-23 | INR 406.35 | -2.52% | INR 414.75 | INR 415.85 | INR 403.70 | 188.24K |
| 2026-07-22 | INR 416.85 | -1.16% | INR 421.75 | INR 423.80 | INR 410.40 | 258.82K |
| 2026-07-21 | INR 421.75 | -2.01% | INR 427.90 | INR 429.75 | INR 420.00 | 204.62K |
| 2026-07-20 | INR 430.40 | +3.20% | INR 414.70 | INR 434.45 | INR 410.65 | 700.36K |
| 2026-07-17 | INR 417.05 | -3.68% | INR 431.80 | INR 431.80 | INR 414.85 | 377.87K |
| 2026-07-16 | INR 433.00 | -1.67% | INR 442.00 | INR 444.95 | INR 427.55 | 272.44K |
| 2026-07-15 | INR 440.35 | +2.51% | INR 431.80 | INR 445.80 | INR 429.10 | 887.56K |
| 2026-07-14 | INR 429.55 | -2.63% | INR 445.00 | INR 449.90 | INR 427.05 | 985.94K |
| 2026-07-13 | INR 441.15 | -3.71% | INR 455.00 | INR 464.70 | INR 437.50 | 1.46M |
| 2026-07-10 | INR 458.15 | +9.27% | INR 424.00 | INR 461.20 | INR 420.00 | 2.68M |
| 2026-07-09 | INR 419.30 | +2.26% | INR 412.00 | INR 422.00 | INR 406.50 | 458.37K |
| 2026-07-08 | INR 410.05 | +1.86% | INR 415.00 | INR 427.40 | INR 400.55 | 2.05M |
| 2026-07-07 | INR 402.55 | -3.72% | INR 417.40 | INR 417.40 | INR 399.00 | 477.15K |
| 2026-07-06 | INR 418.10 | -2.23% | INR 429.70 | INR 429.90 | INR 415.00 | 384.86K |
| 2026-07-03 | INR 427.65 | +0.98% | INR 428.00 | INR 443.50 | INR 419.75 | 1.55M |
| 2026-07-02 | INR 423.50 | +3.04% | INR 412.00 | INR 427.35 | INR 406.80 | 572.71K |
| 2026-07-01 | INR 411.00 | -0.07% | INR 413.00 | INR 431.00 | INR 406.70 | 840.71K |
| 2026-06-30 | INR 411.30 | -0.22% | INR 408.50 | INR 421.35 | INR 405.50 | 423.10K |
| 2026-06-29 | INR 412.20 | -1.83% | INR 415.00 | INR 429.90 | INR 402.20 | 904.48K |
| 2026-06-26 | INR 419.90 | 0.00% | INR 419.90 | INR 419.90 | INR 419.90 | 0 |
| 2026-06-25 | INR 419.90 | +2.17% | INR 413.00 | INR 432.00 | INR 410.00 | 2.67M |
| 2026-06-24 | INR 411.00 | -7.76% | INR 441.00 | INR 441.00 | INR 403.80 | 2.74M |
| 2026-06-23 | INR 445.60 | +9.18% | INR 407.60 | INR 453.00 | INR 402.70 | 19.15M |
| 2026-06-22 | INR 408.15 | +16.56% | INR 358.90 | INR 412.25 | INR 355.05 | 9.84M |
| 2026-06-19 | INR 350.15 | +1.94% | INR 344.00 | INR 354.00 | INR 335.00 | 684.93K |
| 2026-06-18 | INR 343.50 | +0.48% | INR 343.50 | INR 347.40 | INR 332.15 | 705.99K |
| 2026-06-17 | INR 341.85 | +9.32% | INR 315.70 | INR 352.95 | INR 313.30 | 5.14M |
| 2026-06-16 | INR 312.70 | +1.35% | INR 312.95 | INR 323.45 | INR 309.05 | 303.01K |
| 2026-06-15 | INR 308.55 | +1.43% | INR 313.55 | INR 315.85 | INR 307.00 | 159.10K |
| 2026-06-12 | INR 304.20 | +2.39% | INR 302.60 | INR 306.15 | INR 297.55 | 142.97K |
| 2026-06-11 | INR 297.10 | -1.57% | INR 301.50 | INR 308.00 | INR 294.50 | 192.35K |
| 2026-06-10 | INR 301.85 | -4.48% | INR 312.10 | INR 316.00 | INR 300.20 | 284.56K |
| 2026-06-09 | INR 316.00 | -1.54% | INR 325.70 | INR 326.20 | INR 313.05 | 463.70K |
| 2026-06-08 | INR 320.95 | +10.35% | INR 298.95 | INR 338.85 | INR 297.85 | 10.40M |
| 2026-06-05 | INR 290.85 | -1.32% | INR 296.00 | INR 297.75 | INR 290.00 | 77.62K |
| 2026-06-04 | INR 294.75 | +0.84% | INR 291.00 | INR 297.95 | INR 290.55 | 92.23K |
| 2026-06-03 | INR 292.30 | -1.43% | INR 296.55 | INR 297.20 | INR 288.00 | 107.88K |
| 2026-06-02 | INR 296.55 | +1.66% | INR 290.00 | INR 299.00 | INR 286.10 | 216.46K |
| 2026-06-01 | INR 291.70 | -10.55% | INR 296.05 | INR 303.45 | INR 290.00 | 707.13K |
| 2026-05-29 | INR 326.10 | -2.70% | INR 335.15 | INR 337.85 | INR 324.95 | 130.08K |
| 2026-05-28 | INR 335.15 | 0.00% | INR 335.15 | INR 335.15 | INR 335.15 | 0 |