NSE - Delayed Quote INR

EMS Limited (EMSLIMITED.NS)

Compare
659.40
-1.60
(-0.24%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025666.00677.35655.05659.40659.40328,239
Apr 17, 2025671.95672.45657.50661.00661.00135,756
Apr 16, 2025666.00677.00657.85670.60670.60174,723
Apr 15, 2025669.95669.95653.00662.20662.20172,263
Apr 11, 2025641.00652.10634.40645.40645.40187,258
Apr 9, 2025630.00630.05617.30625.75625.75130,732
Apr 8, 2025642.00650.65625.20631.40631.40219,854
Apr 7, 2025535.05636.00535.05630.35630.35522,068
Apr 4, 2025655.00655.70620.10633.65633.65258,370
Apr 3, 2025629.95660.00625.10655.60655.60235,536
Apr 2, 2025630.85640.00617.95635.90635.90206,389
Apr 1, 2025614.00636.00610.65630.90630.90156,255
Mar 28, 2025643.00659.90614.40618.20618.20413,647
Mar 27, 2025620.00646.65616.00641.30641.30366,437
Mar 26, 2025649.00656.85624.95628.30628.30218,713
Mar 25, 2025666.90671.00637.05650.75650.75329,766
Mar 24, 2025667.75688.00656.20662.30662.30573,007
Mar 21, 2025649.00670.00642.40660.85660.85452,519
Mar 20, 2025649.00672.40644.15649.25649.25568,656
Mar 19, 2025610.00649.00609.95641.40641.40492,244
Mar 18, 2025597.95597.95597.95597.95597.95-
Mar 17, 2025606.00609.45588.70597.95597.95361,344
Mar 13, 2025623.50627.60596.90601.40601.40233,926
Mar 12, 2025627.90631.85615.00619.10619.10157,668
Mar 11, 2025637.00638.00619.85625.40625.40207,235
Mar 10, 2025640.10656.70617.25644.00644.00292,218
Mar 7, 2025633.30650.00631.00640.10640.10246,437
Mar 6, 2025641.95651.65633.30639.45639.45293,411
Mar 5, 2025614.15631.90612.45629.55629.55266,879
Mar 4, 2025590.00624.35583.80614.80614.80322,704
Mar 3, 2025613.90619.65571.55593.05593.05580,303
Feb 28, 2025603.10616.00597.00610.60610.60322,185
Feb 27, 2025641.00644.00610.05615.20615.20323,120
Feb 25, 2025640.00654.70635.00639.75639.75211,537
Feb 24, 2025634.80659.05627.30637.45637.45253,529
Feb 21, 2025655.80675.80642.70649.05649.05276,182
Feb 20, 2025630.00663.05625.10656.90656.90319,411
Feb 19, 2025615.00653.00608.30633.15633.15627,318
Feb 18, 2025665.20670.00608.80617.45617.45719,397
Feb 17, 2025644.95672.60627.80666.95666.95502,851
Feb 14, 2025678.00682.00637.60650.05650.05464,036
Feb 13, 2025699.00713.20666.85671.85671.85465,403
Feb 12, 2025665.90714.90633.35705.70705.70783,480
Feb 11, 2025708.30709.00639.00665.90665.901,063,822
Feb 10, 2025747.00747.00700.85707.10707.10474,319
Feb 7, 2025778.00778.00745.00750.40750.40321,905
Feb 6, 2025791.00794.35775.20779.25779.25127,021
Feb 5, 2025778.00802.50778.00789.00789.00158,825
Feb 4, 2025784.50795.85763.55774.10774.10227,655
Feb 3, 2025762.20784.80760.00776.75776.75299,251
Feb 1, 2025816.00850.70772.00780.70780.70739,373
Jan 31, 2025797.65818.00791.25811.20811.20178,337
Jan 30, 2025809.70829.50793.80797.65797.65383,883
Jan 29, 2025766.30811.00766.05804.70804.70317,513
Jan 28, 2025781.95789.40700.00762.25762.25683,858
Jan 27, 2025788.00788.00747.30776.65776.65386,156
Jan 24, 2025805.00819.00785.00789.15789.15289,694
Jan 23, 2025786.00816.00785.00803.90803.90169,791
Jan 22, 2025825.70825.70771.00791.25791.25369,916
Jan 21, 2025856.00875.00819.55824.10824.10301,538
Jan 20, 2025847.70858.00823.70852.50852.50243,634
Jan 17, 2025855.00861.70838.10844.25844.25315,989
Jan 16, 2025809.45865.00809.40856.95856.95748,685
Jan 15, 2025802.05812.35790.15798.80798.80215,072
Jan 14, 2025770.00807.30766.55796.45796.45299,638
Jan 13, 2025808.00811.95748.85760.70760.70427,230
Jan 10, 2025819.00824.00781.65807.15807.15389,966
Jan 9, 2025834.15838.55811.25815.85815.85243,729
Jan 8, 2025838.00854.65815.00834.35834.35652,363
Jan 7, 2025811.95842.00811.90835.25835.25374,501
Jan 6, 2025869.05873.95808.05812.95812.95580,366
Jan 3, 2025867.60889.00865.05868.80868.80350,199
Jan 2, 2025869.60873.00858.00867.60867.60260,986
Jan 1, 2025851.65873.95848.75870.10870.10256,437
Dec 31, 2024835.00855.00828.30851.65851.65262,035
Dec 30, 2024870.00870.00835.20839.25839.25442,583
Dec 27, 2024866.00886.50850.65873.15873.15677,670
Dec 26, 2024918.45918.45855.00860.95860.95868,581
Dec 24, 2024908.40944.00905.05919.75919.75850,401
Dec 23, 2024916.85923.90876.75900.25900.25758,946
Dec 20, 2024958.00960.20891.25901.75901.75828,690
Dec 19, 2024932.00968.80932.00954.60954.601,005,823
Dec 18, 2024972.001,016.00952.00971.05971.054,944,835
Dec 17, 2024867.00969.90862.00952.55952.553,285,226
Dec 16, 2024864.50881.90855.05861.80861.80396,159
Dec 13, 2024883.00884.80844.90861.70861.70533,021
Dec 12, 2024884.95914.00870.40887.40887.401,000,187
Dec 11, 2024886.50903.55880.00881.65881.65329,641
Dec 10, 2024918.90921.80875.55884.85884.85603,394
Dec 9, 2024903.95944.90903.95913.85913.852,192,445
Dec 6, 2024841.00900.00838.50893.60893.602,358,451
Dec 5, 2024829.20850.15817.10833.85833.85321,555
Dec 4, 2024855.00860.00821.15825.80825.80417,903
Dec 3, 2024850.00871.00840.10854.60854.60618,779
Dec 2, 2024809.00851.00798.10845.05845.05988,930
Nov 29, 2024797.95816.95794.10806.35806.35289,630
Nov 28, 2024808.00808.00793.00796.35796.35162,601
Nov 27, 2024819.90819.90795.85806.60806.60206,169
Nov 26, 2024747.00842.30747.00803.70803.70936,622
Nov 25, 2024758.85768.65746.50749.75749.75186,181
Nov 22, 2024741.95751.35736.05743.85743.85166,160
Nov 21, 2024742.00765.15735.10738.95738.95228,725
Nov 19, 2024760.00769.00741.15746.15746.15195,759
Nov 18, 2024766.45771.00743.50755.45755.45152,771
Nov 14, 2024736.05779.00736.05761.70761.70262,071
Nov 13, 2024777.00779.90734.25742.10742.10361,880
Nov 12, 2024776.80781.00741.00763.05763.05155,103
Nov 11, 2024785.60787.70764.00772.35772.35175,423
Nov 8, 2024813.00813.00785.00789.65789.65160,062
Nov 7, 2024828.00836.00806.00811.10811.10160,145
Nov 6, 2024801.00835.00801.00827.05827.05322,314
Nov 5, 2024805.05822.00790.00799.35799.35221,058
Nov 4, 2024807.35813.00778.70807.50807.50224,610
Nov 1, 2024805.00814.35800.15807.35807.3592,000
Oct 31, 2024785.55803.45778.00795.45795.45157,812
Oct 30, 2024766.00798.00759.05790.30790.30125,791
Oct 29, 2024767.80774.00750.00765.75765.75122,326
Oct 28, 2024740.00770.80731.75768.50768.50198,192
Oct 25, 2024767.50774.00727.05737.40737.40311,961
Oct 24, 2024794.05795.60757.10766.55766.55208,473
Oct 23, 2024784.00803.80761.05787.70787.70315,667
Oct 22, 2024837.00840.00775.70784.20784.20574,472
Oct 21, 2024878.50891.95823.00834.65834.65448,493
Oct 18, 2024855.00884.20820.00864.90864.90585,452
Oct 17, 2024861.70875.00839.50858.65858.65582,791
Oct 16, 2024795.00857.00793.05853.45853.45990,953
Oct 15, 2024808.00810.00794.00797.40797.40134,115
Oct 14, 2024805.00820.00796.15806.75806.75329,278
Oct 11, 2024768.00824.00760.55800.05800.05392,182
Oct 10, 2024770.95780.00759.05767.50767.50146,282
Oct 9, 2024768.65782.00762.60765.70765.70156,771
Oct 8, 2024734.50773.15734.50765.50765.50190,039
Oct 7, 2024789.65799.00725.00746.40746.40388,619
Oct 4, 2024775.00786.95762.35781.10781.10315,170
Oct 3, 2024744.00788.00737.05755.15755.15519,810
Oct 1, 2024759.90764.90745.00748.60748.60175,726
Sep 30, 2024768.00769.90753.00756.15756.15185,455
Sep 27, 2024775.00790.00752.65772.55772.55234,987
Sep 26, 2024778.65787.10770.45772.95772.95108,271
Sep 25, 2024789.45789.45772.00777.80777.80148,658
Sep 24, 2024801.00812.05787.00789.45789.45174,624
Sep 23, 2024817.05825.25799.60801.05801.05305,935
Sep 20, 2024 1 Dividend
Sep 20, 2024848.40848.40806.70817.05817.05850,468
Sep 19, 2024760.30834.00735.95817.25816.25866,341
Sep 18, 2024771.65777.50749.80754.70753.78318,785
Sep 17, 2024796.80802.00760.10771.65770.71373,605
Sep 16, 2024796.00805.00791.05793.35792.38211,654
Sep 13, 2024805.00813.80787.05791.90790.93193,952
Sep 12, 2024791.00814.40783.00802.15801.17282,950
Sep 11, 2024805.00808.40785.00787.80786.84208,419
Sep 10, 2024806.90824.00801.00803.05802.07147,291
Sep 9, 2024802.95809.00784.15801.35800.37324,135
Sep 6, 2024823.50829.85803.00812.65811.66245,443
Sep 5, 2024829.65842.00820.00823.60822.59199,138
Sep 4, 2024822.50839.00804.00823.50822.49415,304
Sep 3, 2024844.05855.00826.25830.10829.08262,272
Sep 2, 2024850.40859.80841.00843.65842.62320,828
Aug 30, 2024864.50867.95845.00846.80845.76249,135
Aug 29, 2024885.00899.00844.15857.80856.75648,309
Aug 28, 2024854.90892.00851.00882.75881.67925,531
Aug 27, 2024862.80862.80836.00848.95847.91283,197
Aug 26, 2024834.00865.00833.00858.70857.65530,807
Aug 23, 2024840.70847.20828.00830.75829.73239,858
Aug 22, 2024856.95861.00835.10838.35837.32238,714
Aug 21, 2024828.50854.70820.15849.35848.31536,375
Aug 20, 2024861.95869.80821.00827.80826.79614,472
Aug 19, 2024864.95894.00848.00858.85857.80655,684
Aug 16, 2024886.80892.00860.10865.00863.94356,285
Aug 14, 2024871.05894.00841.30879.50878.42701,696
Aug 13, 2024918.90935.00851.65866.70865.641,064,287
Aug 12, 2024865.00924.35838.10908.95907.842,227,105
Aug 9, 2024894.00894.00850.30860.30859.25853,409
Aug 8, 2024820.00892.00820.00858.90857.852,119,263
Aug 7, 2024826.00836.70810.00824.05823.04684,637
Aug 6, 2024820.70844.95796.25804.35803.37839,781
Aug 5, 2024784.95829.80771.15801.90800.921,393,001
Aug 2, 2024795.00839.85782.40814.25813.25744,933
Aug 1, 2024840.00849.65802.55809.30808.31686,868
Jul 31, 2024850.95863.00831.15837.85836.82744,624
Jul 30, 2024819.50854.00811.00846.35845.311,441,984
Jul 29, 2024890.00901.80800.05814.35813.352,491,034
Jul 26, 2024777.40874.00775.95842.80841.773,768,195
Jul 25, 2024775.00811.45756.50768.25767.311,409,471
Jul 24, 2024778.00817.50761.25789.85788.882,838,117
Jul 23, 2024673.00790.00646.30768.05767.115,894,313
Jul 22, 2024688.00697.95665.10672.95672.13918,126
Jul 19, 2024654.80678.00621.00670.95670.13651,429
Jul 18, 2024675.00675.00646.05655.25654.45309,228
Jul 16, 2024682.00682.00666.60674.65673.82248,446
Jul 15, 2024691.00699.00674.50682.70681.861,149,029
Jul 12, 2024643.00663.05641.75653.70652.90221,374
Jul 11, 2024659.70664.15637.80641.90641.11327,684
Jul 10, 2024676.90684.00641.15656.10655.30481,544
Jul 9, 2024676.70683.00659.70674.55673.72266,436
Jul 8, 2024684.00685.00663.15676.55675.72293,314
Jul 5, 2024658.95695.70658.00683.95683.11537,972
Jul 4, 2024671.00679.95654.30656.65655.85479,278
Jul 3, 2024708.00708.00661.15667.10666.28704,129
Jul 2, 2024685.40713.00674.00697.45696.601,590,597
Jul 1, 2024646.00684.00646.00679.60678.771,560,046
Jun 28, 2024650.00651.95635.00642.95642.16586,372
Jun 27, 2024656.10675.00630.00640.30639.521,630,297
Jun 26, 2024600.00653.50586.10641.25640.473,151,501
Jun 25, 2024585.00605.95581.15590.10589.381,199,387
Jun 24, 2024556.50589.35546.00579.10578.391,006,268
Jun 21, 2024560.05560.90545.35556.50555.82276,614
Jun 20, 2024564.60568.90549.85555.90555.22494,997
Jun 19, 2024520.00572.00507.40558.95558.271,599,075
Jun 18, 2024543.45544.00513.10517.00516.37421,246
Jun 14, 2024528.95545.05527.45536.75536.09377,162
Jun 13, 2024529.85534.35521.00528.95528.30188,066
Jun 12, 2024546.00548.90527.00530.45529.80384,692
Jun 11, 2024538.70545.70529.15543.70543.03457,348
Jun 10, 2024492.40535.20492.40531.80531.15988,764
Jun 7, 2024476.00493.55473.00491.20490.60621,114
Jun 6, 2024469.05481.75465.00472.65472.07316,496
Jun 5, 2024426.00474.40415.45464.75464.18429,471
Jun 4, 2024487.00489.00392.25419.80419.29959,839
Jun 3, 2024504.00504.00483.65490.30489.70359,556
May 31, 2024478.85486.00468.40480.05479.46276,785
May 30, 2024501.05504.00471.40473.95473.37645,731
May 29, 2024456.00499.00452.20487.30486.70866,814
May 28, 2024467.50470.20455.50458.10457.54184,720
May 27, 2024472.95476.65460.00464.40463.83252,639
May 24, 2024466.80480.00461.10471.85471.27415,421
May 23, 2024455.00466.00450.35459.90459.34326,433
May 22, 2024458.80461.00440.00447.45446.90164,362
May 21, 2024455.00461.00450.10455.45454.89244,377
May 17, 2024453.00458.10450.00452.50451.95157,548
May 16, 2024450.00455.00445.00453.35452.80257,448
May 15, 2024435.05448.65431.00447.55447.00462,743
May 14, 2024413.90436.30413.90432.60432.07202,534
May 13, 2024424.90424.95404.15411.65411.15245,814
May 10, 2024420.10429.30412.95423.35422.83267,637
May 9, 2024443.85448.85413.10416.70416.19423,837
May 8, 2024430.10451.70428.00443.85443.31178,285
May 7, 2024450.20450.20424.10429.90429.37205,491
May 6, 2024461.10461.75438.00443.55443.01212,798
May 3, 2024461.50464.95450.55458.05457.49145,350
May 2, 2024456.40471.50447.90461.50460.94281,499
Apr 30, 2024455.30468.40454.00456.40455.84167,387
Apr 29, 2024470.40471.65452.80455.05454.49196,423
Apr 26, 2024471.00475.00458.10466.65466.08507,219
Apr 25, 2024425.75468.00423.45458.00457.44856,961
Apr 24, 2024440.00442.85421.65423.90423.38219,118
Apr 23, 2024437.95443.80436.50437.45436.91157,355
Apr 22, 2024436.80445.00432.80435.45434.92241,378

Related Tickers

TRANSRAILL.NS TRANSRAIL LIGHTING LTD
491.75
+3.68%
 
VPRPL.BO Vishnu Prakash R Punglia Limited
181.90
+5.85%
 
POWERMECH.BO Power Mech Projects Limited
2,781.10
-0.77%
 
DENTA.NS DENTA WATER N INFRA SOL L
328.20
+8.68%
 
SRM.NS SRM CONTRACTORS LIMITED
368.75
+0.15%
 
WABAG.BO VA Tech Wabag Limited
1,461.80
+1.96%
 
GPTINFRA.NS GPT Infraprojects Limited
141.78
+2.63%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,155.70
+9.26%
 
AXISCADES.NS AXISCADES Technologies Limited
868.85
+2.25%
 
INTERARCH.NS Interarch Building Solutions Limited
1,799.70
+4.32%