BSE - Delayed Quote INR

EMS Limited (EMSLIMITED.BO)

Compare
754.15 -7.90 (-1.04%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 764.95 771.80 743.50 754.15 754.15 38,585
Nov 14, 2024 741.60 778.95 741.60 762.05 762.05 40,150
Nov 13, 2024 772.05 780.00 733.60 742.55 742.55 33,423
Nov 12, 2024 772.00 781.00 750.00 761.55 761.55 15,075
Nov 11, 2024 775.05 787.10 767.25 771.60 771.60 39,557
Nov 8, 2024 824.85 824.85 785.50 790.30 790.30 11,678
Nov 7, 2024 828.00 835.90 806.90 810.95 810.95 12,538
Nov 6, 2024 800.10 835.00 800.10 826.45 826.45 50,993
Nov 4, 2024 809.80 813.00 778.70 807.40 807.40 15,333
Nov 1, 2024 803.25 815.00 799.45 807.05 807.05 23,128
Oct 31, 2024 804.55 804.55 778.25 795.80 795.80 13,473
Oct 29, 2024 768.60 769.30 749.65 765.85 765.85 17,894
Oct 28, 2024 740.00 770.80 731.90 768.15 768.15 42,838
Oct 25, 2024 766.40 772.85 729.10 737.85 737.85 23,597
Oct 24, 2024 790.05 794.65 763.00 766.35 766.35 12,900
Oct 23, 2024 784.00 804.75 760.70 786.45 786.45 69,111
Oct 22, 2024 835.05 837.25 776.30 784.40 784.40 40,399
Oct 21, 2024 879.95 892.80 825.00 834.15 834.15 33,387
Oct 18, 2024 855.00 884.45 818.45 864.85 864.85 114,203
Oct 17, 2024 865.95 874.95 839.25 859.35 859.35 43,842
Oct 16, 2024 793.00 855.95 793.00 853.10 853.10 152,614
Oct 15, 2024 796.05 810.30 794.00 798.00 798.00 30,975
Oct 14, 2024 810.80 819.00 797.85 807.75 807.75 20,064
Oct 11, 2024 778.95 823.95 760.65 797.85 797.85 33,139
Oct 10, 2024 765.95 781.00 758.45 767.45 767.45 23,752
Oct 9, 2024 784.85 784.85 763.20 765.70 765.70 26,622
Oct 8, 2024 744.95 771.25 735.45 766.05 766.05 19,731
Oct 7, 2024 790.75 800.50 726.20 745.65 745.65 42,776
Oct 4, 2024 785.00 786.10 763.55 780.40 780.40 75,938
Oct 3, 2024 720.05 788.70 720.05 755.95 755.95 90,921
Oct 1, 2024 769.00 769.00 745.00 748.95 748.95 7,347
Sep 30, 2024 765.05 769.90 753.95 755.60 755.60 11,059
Sep 27, 2024 789.85 789.85 754.00 771.00 771.00 18,687
Sep 26, 2024 784.90 786.90 771.05 772.60 772.60 12,537
Sep 25, 2024 797.05 797.05 771.05 777.40 777.40 33,176
Sep 24, 2024 795.30 811.90 787.15 789.70 789.70 36,502
Sep 23, 2024 818.85 823.85 800.00 801.50 801.50 17,509
Sep 20, 2024 1.00 Dividend
Sep 20, 2024 854.40 854.40 807.60 816.30 816.30 60,981
Sep 19, 2024 768.65 833.10 736.00 815.40 814.40 83,227
Sep 18, 2024 777.00 777.00 750.00 754.40 753.47 83,112
Sep 17, 2024 809.95 809.95 761.00 773.15 772.20 86,059
Sep 16, 2024 799.00 804.60 791.45 793.60 792.63 14,992
Sep 13, 2024 803.05 813.30 790.00 791.75 790.78 11,381
Sep 12, 2024 810.95 813.45 783.70 802.00 801.02 29,640
Sep 11, 2024 808.55 808.55 785.00 787.10 786.13 50,655
Sep 10, 2024 805.50 823.85 800.50 803.25 802.26 31,194
Sep 9, 2024 800.10 809.00 784.60 801.50 800.52 78,279
Sep 6, 2024 819.00 828.65 802.75 812.65 811.65 50,557
Sep 5, 2024 825.50 841.55 821.00 824.00 822.99 16,949
Sep 4, 2024 822.00 839.60 804.60 823.40 822.39 35,654
Sep 3, 2024 841.35 852.70 826.30 828.15 827.13 20,024
Sep 2, 2024 849.00 859.95 837.80 842.75 841.72 55,793
Aug 30, 2024 860.10 869.25 845.45 846.85 845.81 19,009
Aug 29, 2024 885.10 898.85 845.00 856.50 855.45 110,014
Aug 28, 2024 859.40 890.20 855.00 883.15 882.07 135,884
Aug 26, 2024 838.70 865.00 830.00 858.40 857.35 37,440
Aug 23, 2024 847.95 847.95 825.00 829.95 828.93 49,045
Aug 22, 2024 856.05 861.50 835.00 838.55 837.52 64,388
Aug 21, 2024 829.85 854.65 820.10 849.75 848.71 86,086
Aug 20, 2024 862.00 869.10 822.00 829.85 828.83 35,249
Aug 19, 2024 869.90 893.50 847.85 858.80 857.75 35,023
Aug 16, 2024 887.85 892.50 858.00 863.80 862.74 77,621
Aug 14, 2024 870.00 893.45 841.35 879.65 878.57 144,373
Aug 13, 2024 919.90 935.00 854.00 867.10 866.04 178,920
Aug 12, 2024 860.05 924.55 838.50 911.00 909.88 115,148
Aug 9, 2024 892.00 892.00 850.55 859.80 858.75 108,212
Aug 8, 2024 833.00 891.95 820.00 860.00 858.95 238,335
Aug 7, 2024 825.05 837.25 810.00 824.50 823.49 40,800
Aug 6, 2024 804.15 845.00 796.15 803.15 802.17 156,602
Aug 5, 2024 751.10 829.40 751.10 803.30 802.31 259,205
Aug 2, 2024 799.95 839.15 782.55 816.35 815.35 35,447
Aug 1, 2024 840.00 849.20 799.25 807.15 806.16 48,153
Jul 31, 2024 850.00 863.00 832.00 837.25 836.22 52,584
Jul 30, 2024 815.40 854.05 811.40 845.55 844.51 161,445
Jul 29, 2024 887.80 901.30 801.95 815.35 814.35 171,036
Jul 26, 2024 789.95 873.10 775.85 842.30 841.27 191,092
Jul 25, 2024 779.85 811.95 756.05 767.35 766.41 90,888
Jul 24, 2024 779.65 817.60 761.45 789.20 788.23 350,637
Jul 23, 2024 670.10 790.00 647.40 768.55 767.61 612,214
Jul 22, 2024 691.80 696.65 665.20 673.15 672.32 40,901
Jul 19, 2024 668.05 677.55 622.00 670.90 670.08 48,096
Jul 18, 2024 675.00 675.00 646.30 654.95 654.15 27,312
Jul 16, 2024 682.90 682.90 667.50 673.20 672.37 27,810
Jul 15, 2024 696.05 699.15 675.00 682.55 681.71 92,974
Jul 12, 2024 642.05 663.50 641.90 653.55 652.75 54,950
Jul 11, 2024 666.90 666.90 638.40 641.90 641.11 29,912
Jul 10, 2024 675.05 683.55 641.45 656.00 655.20 41,328
Jul 9, 2024 689.00 689.00 651.50 674.15 673.32 87,736
Jul 8, 2024 670.30 685.75 663.10 676.95 676.12 65,674
Jul 5, 2024 658.20 695.95 657.00 684.45 683.61 93,831
Jul 4, 2024 679.95 679.95 654.85 656.80 655.99 37,163
Jul 3, 2024 709.60 709.60 661.25 666.90 666.08 130,571
Jul 2, 2024 686.55 713.65 673.75 697.80 696.94 114,729
Jul 1, 2024 649.55 684.95 646.80 679.55 678.72 226,259
Jun 28, 2024 640.65 652.55 635.30 643.15 642.36 34,568
Jun 27, 2024 655.05 675.00 629.45 639.55 638.77 189,690
Jun 26, 2024 600.00 653.20 586.25 641.65 640.86 168,800
Jun 25, 2024 587.95 605.00 580.45 589.65 588.93 211,450
Jun 24, 2024 557.00 588.40 546.60 579.20 578.49 39,143
Jun 21, 2024 565.00 565.00 546.00 556.40 555.72 14,830
Jun 20, 2024 565.50 569.65 549.80 554.55 553.87 66,981
Jun 19, 2024 519.05 572.05 508.60 560.10 559.41 110,769
Jun 18, 2024 545.00 545.50 512.85 516.85 516.22 77,599
Jun 14, 2024 529.70 544.95 528.00 537.30 536.64 19,513
Jun 13, 2024 534.40 534.50 522.00 528.80 528.15 17,637
Jun 12, 2024 546.65 549.50 527.05 530.20 529.55 47,567
Jun 11, 2024 541.75 545.25 528.85 544.15 543.48 43,511
Jun 10, 2024 497.00 535.00 492.45 531.45 530.80 136,633
Jun 7, 2024 479.90 493.50 475.00 491.35 490.75 53,670
Jun 6, 2024 473.30 481.70 464.70 473.60 473.02 24,192
Jun 5, 2024 420.20 474.55 415.00 464.00 463.43 62,598
Jun 4, 2024 485.05 485.85 392.60 420.20 419.68 82,114
Jun 3, 2024 495.00 504.00 483.75 489.85 489.25 16,025
May 31, 2024 480.00 487.05 468.25 480.00 479.41 42,888
May 30, 2024 510.00 510.00 472.00 474.50 473.92 106,277
May 29, 2024 455.30 499.00 452.15 490.70 490.10 112,030
May 28, 2024 465.00 469.75 455.10 458.70 458.14 19,578
May 27, 2024 472.05 477.05 459.90 465.00 464.43 14,601
May 24, 2024 460.10 480.00 460.10 471.35 470.77 19,377
May 23, 2024 450.00 466.00 450.00 459.75 459.19 42,060
May 22, 2024 458.75 459.40 446.75 450.00 449.45 5,545
May 21, 2024 455.60 461.00 450.95 454.65 454.09 16,398
May 17, 2024 450.05 458.45 450.05 452.70 452.14 5,015
May 16, 2024 453.45 455.70 444.95 453.25 452.69 17,338
May 15, 2024 425.05 449.50 425.05 447.20 446.65 36,957
May 14, 2024 415.00 436.50 415.00 433.00 432.47 20,074
May 13, 2024 431.35 431.35 404.55 411.95 411.44 16,474
May 10, 2024 429.95 429.95 413.50 422.85 422.33 21,624
May 9, 2024 445.10 447.95 414.65 416.50 415.99 32,670
May 8, 2024 438.85 451.70 427.85 442.05 441.51 30,604
May 7, 2024 451.35 451.35 424.95 430.10 429.57 35,842
May 6, 2024 456.15 458.65 438.65 444.35 443.81 37,321
May 3, 2024 462.00 465.00 450.80 458.55 457.99 10,684
May 2, 2024 464.75 471.60 448.70 461.25 460.68 17,295
Apr 30, 2024 455.85 466.90 454.70 456.20 455.64 23,468
Apr 29, 2024 474.85 474.85 453.45 455.60 455.04 32,310
Apr 26, 2024 471.55 474.30 459.15 467.50 466.93 24,567
Apr 25, 2024 432.95 467.45 423.75 456.40 455.84 46,228
Apr 24, 2024 436.05 442.15 421.60 423.75 423.23 14,718
Apr 23, 2024 445.95 445.95 436.00 437.20 436.66 26,820
Apr 22, 2024 438.45 444.35 432.90 435.55 435.02 19,193
Apr 19, 2024 415.25 434.60 413.05 430.75 430.22 33,297
Apr 18, 2024 436.50 448.00 425.65 428.45 427.92 58,042
Apr 16, 2024 400.45 432.35 400.00 428.70 428.17 22,919
Apr 15, 2024 401.35 411.60 396.50 402.85 402.36 17,679
Apr 12, 2024 426.25 427.25 413.05 418.40 417.89 22,391
Apr 10, 2024 434.95 435.00 421.60 424.80 424.28 10,306
Apr 9, 2024 439.20 439.20 421.65 423.20 422.68 15,263
Apr 8, 2024 439.55 448.00 434.00 434.80 434.27 27,470
Apr 5, 2024 448.00 448.05 435.00 437.10 436.56 57,827
Apr 4, 2024 452.30 455.00 437.00 442.65 442.11 58,215
Apr 3, 2024 458.65 464.85 442.00 449.05 448.50 60,422
Apr 2, 2024 442.00 442.75 426.80 442.75 442.21 49,279
Apr 1, 2024 403.90 421.70 403.65 421.70 421.18 20,369
Mar 28, 2024 403.55 411.00 396.00 401.65 401.16 53,773
Mar 27, 2024 387.05 402.90 384.00 402.90 402.41 93,079
Mar 26, 2024 408.80 408.80 379.55 383.75 383.28 21,994
Mar 22, 2024 395.95 405.05 390.40 393.30 392.82 58,641
Mar 21, 2024 368.30 394.15 368.30 394.15 393.67 39,148
Mar 20, 2024 376.45 389.20 372.00 375.40 374.94 44,285
Mar 19, 2024 385.05 393.50 375.75 378.70 378.24 23,399
Mar 18, 2024 405.85 407.55 378.75 385.25 384.78 23,645
Mar 15, 2024 401.65 407.00 378.00 397.25 396.76 55,392
Mar 14, 2024 353.40 387.65 353.40 387.65 387.17 28,964
Mar 13, 2024 377.95 394.90 369.20 369.20 368.75 75,913
Mar 12, 2024 404.60 405.45 388.60 388.60 388.12 43,741
Mar 11, 2024 438.50 438.50 409.05 409.05 408.55 43,475
Mar 7, 2024 420.15 445.95 420.15 430.55 430.02 26,312
Mar 6, 2024 436.55 439.85 425.15 425.30 424.78 206,852
Mar 5, 2024 457.70 477.95 447.50 447.50 446.95 54,424
Mar 4, 2024 494.25 499.95 471.05 471.05 470.47 20,946
Mar 1, 2024 508.50 512.00 495.25 496.55 495.94 16,047
Feb 29, 2024 515.95 515.95 492.15 498.50 497.89 8,191
Feb 28, 2024 515.00 517.25 499.00 501.60 500.98 22,181
Feb 27, 2024 506.50 515.70 503.80 506.60 505.98 4,769
Feb 26, 2024 520.15 524.25 503.15 506.25 505.63 29,725
Feb 23, 2024 515.05 531.45 514.00 522.35 521.71 13,907
Feb 22, 2024 511.85 532.25 496.85 514.65 514.02 28,635
Feb 21, 2024 519.70 519.70 501.00 506.95 506.33 25,092
Feb 20, 2024 496.20 521.00 496.20 519.75 519.11 45,585
Feb 19, 2024 514.95 514.95 493.70 496.20 495.59 24,372
Feb 16, 2024 503.25 516.00 492.65 504.90 504.28 14,459
Feb 15, 2024 487.90 512.55 487.90 496.80 496.19 22,216
Feb 14, 2024 500.95 522.85 500.95 500.95 500.34 93,038
Feb 13, 2024 527.30 535.00 527.30 527.30 526.65 7,032
Feb 12, 2024 584.35 594.55 555.05 555.05 554.37 48,238
Feb 9, 2024 573.50 587.20 550.15 584.25 583.53 24,038
Feb 8, 2024 579.00 584.85 571.25 573.15 572.45 25,998
Feb 7, 2024 579.15 594.05 566.20 579.95 579.24 19,895
Feb 6, 2024 573.45 599.00 573.45 588.40 587.68 25,754
Feb 5, 2024 576.20 588.85 556.05 570.50 569.80 69,651
Feb 2, 2024 564.85 569.90 551.15 569.35 568.65 37,717
Feb 1, 2024 554.15 554.15 513.00 542.80 542.13 133,108
Jan 31, 2024 527.80 527.80 517.50 527.80 527.15 56,316
Jan 30, 2024 483.15 502.70 483.15 502.70 502.08 73,988
Jan 29, 2024 464.85 478.80 458.75 478.80 478.21 80,642
Jan 25, 2024 458.65 461.60 451.90 456.00 455.44 8,762
Jan 24, 2024 443.05 455.75 443.05 452.50 451.95 23,765
Jan 23, 2024 480.00 480.00 446.55 450.40 449.85 26,222
Jan 19, 2024 480.35 480.35 466.55 475.30 474.72 223,396
Jan 17, 2024 422.15 442.50 422.15 435.75 435.22 29,787
Jan 16, 2024 449.75 455.75 440.10 443.10 442.56 23,433
Jan 15, 2024 433.40 456.00 433.40 450.75 450.20 49,329
Jan 12, 2024 446.30 448.40 436.95 443.35 442.81 14,436
Jan 11, 2024 448.00 451.00 440.85 445.40 444.85 15,578
Jan 10, 2024 435.45 452.75 428.00 446.90 446.35 149,777
Jan 9, 2024 441.25 443.00 428.05 431.20 430.67 23,047
Jan 8, 2024 471.95 471.95 434.15 434.15 433.62 42,731
Jan 5, 2024 457.85 467.70 450.00 457.00 456.44 31,741
Jan 4, 2024 452.50 458.00 448.00 454.05 453.49 21,699
Jan 3, 2024 440.15 459.00 436.35 445.80 445.25 55,405
Jan 2, 2024 447.00 456.00 432.25 437.25 436.71 37,285
Jan 1, 2024 422.40 445.85 422.35 445.85 445.30 115,090
Dec 29, 2023 435.60 437.35 418.90 424.65 424.13 39,115
Dec 28, 2023 444.50 444.50 431.15 434.10 433.57 11,867
Dec 27, 2023 459.55 459.55 434.20 436.85 436.31 109,303
Dec 26, 2023 437.70 437.70 437.70 437.70 437.16 10,219
Dec 22, 2023 424.25 424.25 406.25 416.90 416.39 32,901
Dec 21, 2023 399.85 420.20 398.90 416.75 416.24 14,481
Dec 20, 2023 424.00 426.65 403.20 404.15 403.65 53,681
Dec 19, 2023 426.45 432.70 420.10 424.40 423.88 11,331
Dec 18, 2023 436.85 438.45 424.20 425.10 424.58 7,835
Dec 15, 2023 432.65 443.20 425.70 436.85 436.31 45,288
Dec 14, 2023 445.55 453.15 428.15 432.45 431.92 12,445
Dec 13, 2023 446.05 451.45 438.95 442.70 442.16 15,559
Dec 12, 2023 451.55 451.55 437.75 444.15 443.61 8,633
Dec 11, 2023 458.80 458.80 445.65 448.75 448.20 23,622
Dec 8, 2023 470.60 470.60 455.00 457.00 456.44 9,299
Dec 7, 2023 464.00 471.95 454.05 461.60 461.03 7,342
Dec 6, 2023 464.95 471.65 448.00 459.15 458.59 29,210
Dec 5, 2023 487.00 487.00 457.10 465.85 465.28 51,768
Dec 4, 2023 474.40 479.85 474.40 479.85 479.26 34,468
Dec 1, 2023 435.05 457.00 435.05 457.00 456.44 44,353
Nov 30, 2023 449.25 449.25 433.55 435.25 434.72 19,745
Nov 29, 2023 448.00 453.00 440.00 443.40 442.86 38,739
Nov 28, 2023 452.05 456.10 435.00 445.60 445.05 17,987
Nov 24, 2023 1.00 Dividend
Nov 24, 2023 459.70 466.45 439.00 440.90 440.36 54,133
Nov 23, 2023 461.90 476.50 436.00 457.35 455.79 114,672
Nov 22, 2023 445.00 453.85 440.00 453.85 452.30 66,906
Nov 21, 2023 415.05 432.25 413.50 432.25 430.78 8,337
Nov 20, 2023 434.45 434.45 408.80 411.70 410.30 47,832

Related Tickers