EMS Limited (NSE:EMSLIMITED)
India
· Delayed Price · Currency is INR 352.20
-7.20 (-2.00%)
Apr 29, 2026, 3:29 PM IST
EMS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 320.50 | 324.75 | 310.00 | 311.65 | 311.65 | -3.44% | 150,814 |
| Feb 18, 2026 | 307.95 | 329.25 | 305.15 | 322.75 | 322.75 | 5.99% | 507,103 |
| Feb 17, 2026 | 305.00 | 309.50 | 301.10 | 304.50 | 304.50 | 1.20% | 239,173 |
| Feb 16, 2026 | 306.00 | 314.00 | 298.00 | 300.90 | 300.90 | -8.98% | 716,155 |
| Feb 13, 2026 | 349.20 | 349.20 | 329.85 | 330.60 | 330.60 | -5.84% | 206,772 |
| Feb 12, 2026 | 370.50 | 372.95 | 349.45 | 351.10 | 351.10 | -5.22% | 187,471 |
| Feb 11, 2026 | 378.75 | 380.00 | 365.00 | 370.45 | 370.45 | -1.15% | 134,636 |
| Feb 10, 2026 | 378.00 | 383.80 | 373.80 | 374.75 | 374.75 | -0.04% | 89,971 |
| Feb 9, 2026 | 370.00 | 380.15 | 365.40 | 374.90 | 374.90 | 2.10% | 157,621 |
| Feb 6, 2026 | 378.50 | 378.50 | 362.00 | 367.20 | 367.20 | -3.05% | 86,742 |
| Feb 5, 2026 | 375.00 | 388.00 | 360.40 | 378.75 | 378.75 | 1.42% | 236,517 |
| Feb 4, 2026 | 343.65 | 385.00 | 339.05 | 373.45 | 373.45 | 8.83% | 319,115 |
| Feb 3, 2026 | 347.95 | 351.95 | 339.05 | 343.15 | 343.15 | 3.31% | 245,765 |
| Feb 2, 2026 | 337.45 | 343.20 | 322.20 | 332.15 | 332.15 | -1.56% | 125,161 |
| Feb 1, 2026 | 334.10 | 356.00 | 331.35 | 337.40 | 337.40 | 0.78% | 208,197 |
| Jan 30, 2026 | 327.65 | 338.10 | 322.15 | 334.80 | 334.80 | 2.18% | 130,388 |
| Jan 29, 2026 | 340.25 | 344.10 | 326.00 | 327.65 | 327.65 | -3.49% | 163,562 |
| Jan 28, 2026 | 336.95 | 341.60 | 330.65 | 339.50 | 339.50 | 1.75% | 130,350 |
| Jan 27, 2026 | 332.95 | 342.25 | 323.05 | 333.65 | 333.65 | 0.35% | 197,774 |
| Jan 23, 2026 | 345.00 | 348.35 | 331.10 | 332.50 | 332.50 | -3.12% | 128,408 |
| Jan 22, 2026 | 344.95 | 349.50 | 338.95 | 343.20 | 343.20 | 1.25% | 198,823 |
| Jan 21, 2026 | 348.00 | 354.80 | 335.00 | 338.95 | 338.95 | -3.54% | 329,077 |
| Jan 20, 2026 | 363.85 | 365.80 | 349.85 | 351.40 | 351.40 | -3.92% | 232,800 |
| Jan 19, 2026 | 382.90 | 385.00 | 363.50 | 365.75 | 365.75 | -5.04% | 232,757 |
| Jan 16, 2026 | 380.95 | 392.95 | 380.05 | 385.15 | 385.15 | 1.34% | 92,979 |
| Jan 14, 2026 | 385.00 | 388.70 | 379.50 | 380.05 | 380.05 | -1.95% | 93,038 |
| Jan 13, 2026 | 392.55 | 398.90 | 384.45 | 387.60 | 387.60 | -1.26% | 115,972 |
| Jan 12, 2026 | 397.95 | 399.75 | 388.00 | 392.55 | 392.55 | -1.85% | 173,482 |
| Jan 9, 2026 | 411.65 | 412.00 | 396.30 | 399.95 | 399.95 | -2.84% | 142,787 |
| Jan 8, 2026 | 422.90 | 422.90 | 410.00 | 411.65 | 411.65 | -2.96% | 109,868 |
| Jan 7, 2026 | 415.90 | 425.25 | 415.00 | 424.20 | 424.20 | 1.90% | 94,955 |
| Jan 6, 2026 | 428.10 | 428.80 | 414.00 | 416.30 | 416.30 | -2.76% | 117,188 |
| Jan 5, 2026 | 434.95 | 447.45 | 425.40 | 428.10 | 428.10 | -1.34% | 135,026 |
| Jan 2, 2026 | 428.60 | 437.00 | 426.90 | 433.90 | 433.90 | 1.25% | 74,550 |
| Jan 1, 2026 | 436.70 | 439.20 | 427.15 | 428.55 | 428.55 | -1.24% | 147,254 |
| Dec 31, 2025 | 416.90 | 438.00 | 416.70 | 433.95 | 433.95 | 4.11% | 231,065 |
| Dec 30, 2025 | 421.30 | 424.30 | 414.40 | 416.80 | 416.80 | -1.07% | 99,487 |
| Dec 29, 2025 | 428.55 | 432.00 | 420.10 | 421.30 | 421.30 | -1.69% | 89,272 |
| Dec 26, 2025 | 433.90 | 436.95 | 426.70 | 428.55 | 428.55 | -1.44% | 153,699 |
| Dec 24, 2025 | 442.95 | 447.90 | 432.00 | 434.80 | 434.80 | -1.77% | 102,893 |
| Dec 23, 2025 | 445.35 | 452.60 | 440.85 | 442.65 | 442.65 | -0.61% | 83,877 |
| Dec 22, 2025 | 454.30 | 454.30 | 443.00 | 445.35 | 445.35 | -0.50% | 95,615 |
| Dec 19, 2025 | 451.00 | 451.00 | 441.60 | 447.60 | 447.60 | -0.06% | 124,767 |
| Dec 18, 2025 | 446.70 | 450.90 | 439.00 | 447.85 | 447.85 | 0.26% | 149,280 |
| Dec 17, 2025 | 439.00 | 463.95 | 428.00 | 446.70 | 446.70 | 1.80% | 463,867 |
| Dec 16, 2025 | 424.00 | 446.60 | 419.05 | 438.80 | 438.80 | 3.25% | 336,041 |
| Dec 15, 2025 | 417.90 | 431.50 | 411.00 | 425.00 | 425.00 | 2.87% | 191,963 |
| Dec 12, 2025 | 412.75 | 416.75 | 410.00 | 413.15 | 413.15 | 1.11% | 90,422 |
| Dec 11, 2025 | 408.20 | 411.95 | 404.00 | 408.60 | 408.60 | -0.49% | 102,498 |
| Dec 10, 2025 | 416.00 | 421.95 | 405.65 | 410.60 | 410.60 | -0.92% | 85,939 |
| Dec 9, 2025 | 404.75 | 418.90 | 396.15 | 414.40 | 414.40 | 2.38% | 154,011 |
| Dec 8, 2025 | 413.95 | 416.55 | 398.50 | 404.75 | 404.75 | -2.22% | 180,134 |
| Dec 5, 2025 | 426.80 | 430.10 | 405.90 | 413.95 | 413.95 | -3.25% | 218,149 |
| Dec 4, 2025 | 427.80 | 439.65 | 421.90 | 427.85 | 427.85 | 0.01% | 146,858 |
| Dec 3, 2025 | 427.70 | 440.95 | 421.50 | 427.80 | 427.80 | 0.71% | 217,445 |
| Dec 2, 2025 | 432.65 | 432.65 | 422.00 | 424.80 | 424.80 | -1.81% | 110,536 |