EMS

EMS Ltd Historical Data

NSEBSE

₹592.2

(-0.66%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	642.5	655.2	630.1	637.1	17,674	23,51,68,277.3	1,35,316
21-May-2025	637.1	644.8	629.9	634.3	10,075	10,67,84,522.7	59,909
22-May-2025	631	653.85	631	643.15	11,868	15,54,72,374.25	98,820
23-May-2025	643	664.3	635.85	651.1	14,171	19,36,14,166.95	1,12,928
26-May-2025	656	670	649	667.15	14,048	21,53,98,794.15	1,41,797
27-May-2025	670.9	677.95	664.5	675.35	11,987	17,51,15,205.2	1,05,505
28-May-2025	677.85	682.85	656	659.5	11,955	17,88,73,630.85	1,29,401
29-May-2025	629.9	643.4	597	602.35	58,250	83,54,22,171.15	6,39,874
30-May-2025	605.15	609.9	595.1	597.6	21,025	23,90,33,921.1	1,78,082
02-Jun-2025	595	597.95	575.95	579.95	35,202	36,71,79,983.55	3,14,731
03-Jun-2025	583	589	578.8	579.65	13,147	14,37,21,333.55	1,41,153
04-Jun-2025	583	595.95	579	579.75	13,997	17,05,28,585.85	1,49,069
05-Jun-2025	583.7	609.8	581.8	604.25	22,305	40,51,13,623.4	2,59,372
06-Jun-2025	609.8	613	597.45	602.4	9,843	14,53,68,055.6	1,26,683
09-Jun-2025	604.95	610.95	593.1	596.15	13,237	19,73,08,095.1	1,68,459
10-Jun-2025	596.2	602.45	591.35	592.2	7,200	11,16,33,826.1	1,09,649