EMS

EMS Ltd Historical Data

NSEBSE

₹637.1

(0.28%)

May 20, 2025|03:45:26 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	666	677.35	655.05	659.4	24,851	21,79,96,218	1,38,238
22-Apr-2025	662.8	682.5	648.55	675.45	40,895	42,53,88,235.25	1,39,583
23-Apr-2025	685	695.4	661	673	27,405	28,02,66,912.75	1,23,167
24-Apr-2025	674	674.95	658.25	661.25	11,382	8,10,26,774.9	57,748
25-Apr-2025	660	681	643	655.9	31,088	28,52,59,640.35	1,45,116
28-Apr-2025	640.2	653.95	629.9	639.35	27,959	21,76,35,445.35	1,18,920
29-Apr-2025	641	650	613	617.75	21,113	18,42,24,747.1	1,49,717
30-Apr-2025	623.85	623.85	591.8	598.1	15,149	13,54,69,557.65	1,09,997
02-May-2025	595	608.9	590	593.1	14,242	9,07,91,002.75	68,264
05-May-2025	600	608.9	585.55	606.6	14,085	9,55,10,216.4	62,634
06-May-2025	603.75	611.6	578.6	586.35	14,262	10,44,78,700.55	81,556
07-May-2025	575.2	590.3	573.35	584.15	18,408	14,24,77,464.35	86,932
08-May-2025	589	604.2	563.25	576.45	16,067	11,48,11,493.65	70,885
09-May-2025	549.3	572	549.3	566	21,907	13,33,60,260.15	75,663
12-May-2025	588	609.8	588	603.3	13,155	16,79,14,691.25	1,42,441
13-May-2025	606	617.2	604	611.55	7,772	9,74,51,426.05	73,182
14-May-2025	614.5	617	601.25	606.75	11,763	11,26,35,547.45	81,773
15-May-2025	607.05	619.9	600.75	612.35	16,294	21,87,04,309.55	1,45,316
16-May-2025	618	645.55	614	637.7	19,056	34,89,56,434.85	1,71,459
19-May-2025	645	655.8	632	635.35	16,713	19,21,16,069	1,33,032