Price Data Selection & Download
EMS Share Price All Time Records & Statistics (Sep 2023 - Oct 2026)
741 daily OHLCV records on NSE from Sept. 2023 to Oct. 2026. For live price, key ratios and fundamentals, see EMS share price chart.
Share Price All Time High
₹1016.00
December 18, 2024
NSE Exchange
Share Price All Time Low
₹246.50
September 27, 2023
NSE Exchange
Highest Volume Trading Day
20,614,554
September 21, 2023 • ₹279.90
NSE Exchange
Share Price History Data (Sep 2023 - Oct 2026)
EMSLIMITED daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹335.00 | ₹337.35 | ₹324.30 | ₹327.80 | 121,022 |
| 2026-10-01 | ₹338.00 | ₹338.00 | ₹324.65 | ₹331.55 | 157,212 |
| 2026-09-30 | ₹340.50 | ₹345.50 | ₹335.20 | ₹337.20 | 113,345 |
| 2026-09-29 | ₹340.00 | ₹342.50 | ₹334.60 | ₹337.50 | 106,018 |
| 2026-09-28 | ₹351.00 | ₹353.15 | ₹340.00 | ₹342.55 | 167,167 |
| 2026-09-25 | ₹359.00 | ₹359.75 | ₹351.30 | ₹354.90 | 96,500 |
| 2026-09-24 | ₹366.70 | ₹366.70 | ₹357.20 | ₹358.60 | 98,178 |
| 2026-09-23 | ₹367.20 | ₹369.85 | ₹363.35 | ₹366.35 | 125,060 |
| 2026-09-22 | ₹365.70 | ₹370.45 | ₹360.10 | ₹365.25 | 144,550 |
| 2026-09-21 | ₹367.00 | ₹372.00 | ₹363.10 | ₹364.30 | 119,216 |
| 2026-09-18 | ₹364.50 | ₹371.25 | ₹362.00 | ₹366.65 | 104,833 |
| 2026-09-17 | ₹361.30 | ₹367.50 | ₹360.80 | ₹364.50 | 103,263 |
| 2026-09-16 | ₹373.95 | ₹374.85 | ₹355.35 | ₹362.25 | 241,061 |
| 2026-09-15 | ₹387.00 | ₹387.00 | ₹371.05 | ₹373.95 | 200,788 |
| 2026-09-11 | ₹385.55 | ₹387.95 | ₹379.50 | ₹383.10 | 170,750 |
| 2026-09-10 | ₹386.95 | ₹393.00 | ₹382.00 | ₹391.40 | 298,288 |
| 2026-09-09 | ₹379.90 | ₹398.95 | ₹379.90 | ₹385.80 | 885,127 |
| 2026-09-08 | ₹385.00 | ₹385.00 | ₹376.00 | ₹378.40 | 164,742 |
| 2026-09-07 | ₹383.50 | ₹392.60 | ₹376.90 | ₹385.55 | 270,932 |
| 2026-09-04 | ₹387.35 | ₹388.95 | ₹381.00 | ₹383.05 | 166,270 |
| 2026-09-03 | ₹386.30 | ₹397.80 | ₹382.50 | ₹387.35 | 356,431 |
| 2026-09-02 | ₹391.00 | ₹409.50 | ₹380.00 | ₹386.80 | 8,214,302 |
| 2026-09-01 | ₹372.40 | ₹379.00 | ₹370.20 | ₹372.40 | 104,652 |
| 2026-08-31 | ₹379.70 | ₹380.80 | ₹371.40 | ₹374.75 | 160,749 |
| 2026-08-28 | ₹383.00 | ₹383.70 | ₹376.55 | ₹377.85 | 86,423 |
| 2026-08-27 | ₹378.65 | ₹386.30 | ₹376.00 | ₹381.10 | 180,937 |
| 2026-08-26 | ₹382.55 | ₹386.00 | ₹374.55 | ₹375.75 | 184,374 |
| 2026-08-25 | ₹384.00 | ₹386.20 | ₹377.30 | ₹381.05 | 132,655 |
| 2026-08-24 | ₹395.00 | ₹395.00 | ₹383.55 | ₹384.30 | 190,618 |
| 2026-08-21 | ₹400.00 | ₹401.90 | ₹392.10 | ₹394.35 | 220,488 |
| 2026-08-20 | ₹409.00 | ₹413.05 | ₹398.80 | ₹405.00 | 1,731,215 |
| 2026-08-19 | ₹388.80 | ₹411.00 | ₹382.20 | ₹394.95 | 3,336,792 |
| 2026-08-18 | ₹369.10 | ₹380.60 | ₹365.95 | ₹375.75 | 196,725 |
| 2026-08-17 | ₹362.75 | ₹377.50 | ₹358.05 | ₹369.10 | 472,156 |
| 2026-08-14 | ₹375.65 | ₹376.55 | ₹359.05 | ₹362.70 | 214,118 |
| 2026-08-13 | ₹369.00 | ₹383.90 | ₹362.60 | ₹369.15 | 315,719 |
| 2026-08-12 | ₹392.00 | ₹395.40 | ₹380.20 | ₹382.00 | 174,831 |
| 2026-08-11 | ₹399.70 | ₹399.70 | ₹390.50 | ₹393.90 | 117,877 |
| 2026-08-10 | ₹403.95 | ₹405.15 | ₹397.00 | ₹398.85 | 108,454 |
| 2026-08-07 | ₹405.00 | ₹415.00 | ₹401.80 | ₹404.40 | 180,250 |
| 2026-08-06 | ₹402.00 | ₹408.60 | ₹398.20 | ₹406.10 | 153,004 |
| 2026-08-05 | ₹410.00 | ₹419.00 | ₹405.00 | ₹406.80 | 158,402 |
| 2026-08-04 | ₹412.25 | ₹413.95 | ₹406.05 | ₹408.60 | 132,096 |
| 2026-08-03 | ₹414.00 | ₹416.85 | ₹407.55 | ₹414.35 | 245,231 |
| 2026-07-31 | ₹384.90 | ₹419.00 | ₹381.20 | ₹411.50 | 1,002,858 |
| 2026-07-30 | ₹394.40 | ₹394.40 | ₹380.00 | ₹383.55 | 237,724 |
| 2026-07-29 | ₹389.00 | ₹398.55 | ₹388.90 | ₹396.10 | 155,018 |
| 2026-07-28 | ₹399.05 | ₹400.25 | ₹386.50 | ₹388.95 | 209,962 |
| 2026-07-27 | ₹406.70 | ₹411.95 | ₹398.35 | ₹401.75 | 218,786 |
| 2026-07-24 | ₹401.10 | ₹406.70 | ₹391.55 | ₹403.30 | 314,326 |
| 2026-07-23 | ₹414.75 | ₹415.85 | ₹403.70 | ₹406.35 | 188,239 |
| 2026-07-22 | ₹421.75 | ₹423.80 | ₹410.40 | ₹416.85 | 258,818 |
| 2026-07-21 | ₹427.90 | ₹429.75 | ₹420.00 | ₹421.75 | 204,619 |
| 2026-07-20 | ₹414.70 | ₹434.45 | ₹410.65 | ₹430.40 | 700,355 |
| 2026-07-17 | ₹431.80 | ₹431.80 | ₹414.85 | ₹417.05 | 377,874 |
| 2026-07-16 | ₹442.00 | ₹444.95 | ₹427.55 | ₹433.00 | 272,435 |
| 2026-07-15 | ₹431.80 | ₹445.80 | ₹429.10 | ₹440.35 | 887,561 |
| 2026-07-14 | ₹445.00 | ₹449.90 | ₹427.05 | ₹429.55 | 985,942 |
| 2026-07-13 | ₹455.00 | ₹464.70 | ₹437.50 | ₹441.15 | 1,460,145 |
| 2026-07-10 | ₹424.00 | ₹461.20 | ₹420.00 | ₹458.15 | 2,680,107 |
| 2026-07-09 | ₹412.00 | ₹422.00 | ₹406.50 | ₹419.30 | 458,371 |
| 2026-07-08 | ₹415.00 | ₹427.40 | ₹400.55 | ₹410.05 | 2,047,714 |
| 2026-07-07 | ₹417.40 | ₹417.40 | ₹399.00 | ₹402.55 | 477,147 |
| 2026-07-06 | ₹429.70 | ₹429.90 | ₹415.00 | ₹418.10 | 384,862 |
| 2026-07-03 | ₹428.00 | ₹443.50 | ₹419.75 | ₹427.65 | 1,553,832 |
| 2026-07-02 | ₹412.00 | ₹427.35 | ₹406.80 | ₹423.50 | 572,714 |
| 2026-07-01 | ₹413.00 | ₹431.00 | ₹406.70 | ₹411.00 | 840,707 |
| 2026-06-30 | ₹408.50 | ₹421.35 | ₹405.50 | ₹411.30 | 423,099 |
| 2026-06-29 | ₹415.00 | ₹429.90 | ₹402.20 | ₹412.20 | 904,476 |
| 2026-06-25 | ₹413.00 | ₹432.00 | ₹410.00 | ₹419.90 | 2,665,774 |
| 2026-06-24 | ₹441.00 | ₹441.00 | ₹403.80 | ₹411.00 | 2,736,456 |
| 2026-06-23 | ₹407.60 | ₹453.00 | ₹402.70 | ₹445.60 | 19,145,950 |
| 2026-06-22 | ₹358.90 | ₹412.25 | ₹355.05 | ₹408.15 | 9,839,865 |
| 2026-06-19 | ₹344.00 | ₹354.00 | ₹335.00 | ₹350.15 | 684,928 |
| 2026-06-18 | ₹343.50 | ₹347.40 | ₹332.15 | ₹343.50 | 705,985 |
| 2026-06-17 | ₹315.70 | ₹352.95 | ₹313.30 | ₹341.85 | 5,142,035 |
| 2026-06-16 | ₹312.95 | ₹323.45 | ₹309.05 | ₹312.70 | 303,013 |
| 2026-06-15 | ₹313.55 | ₹315.85 | ₹307.00 | ₹308.55 | 159,103 |
| 2026-06-12 | ₹302.60 | ₹306.15 | ₹297.55 | ₹304.20 | 142,966 |
| 2026-06-11 | ₹301.50 | ₹308.00 | ₹294.50 | ₹297.10 | 192,351 |
| 2026-06-10 | ₹312.10 | ₹316.00 | ₹300.20 | ₹301.85 | 284,557 |
| 2026-06-09 | ₹325.70 | ₹326.20 | ₹313.05 | ₹316.00 | 463,695 |
| 2026-06-08 | ₹298.95 | ₹338.85 | ₹297.85 | ₹320.95 | 10,398,768 |
| 2026-06-05 | ₹296.00 | ₹297.75 | ₹290.00 | ₹290.85 | 77,622 |
| 2026-06-04 | ₹291.00 | ₹297.95 | ₹290.55 | ₹294.75 | 92,234 |
| 2026-06-03 | ₹296.55 | ₹297.20 | ₹288.00 | ₹292.30 | 107,882 |
| 2026-06-02 | ₹290.00 | ₹299.00 | ₹286.10 | ₹296.55 | 216,455 |
| 2026-06-01 | ₹296.05 | ₹303.45 | ₹290.00 | ₹291.70 | 707,131 |
| 2026-05-29 | ₹335.15 | ₹337.85 | ₹324.95 | ₹326.10 | 130,079 |
| 2026-05-27 | ₹329.70 | ₹336.60 | ₹325.60 | ₹335.15 | 120,519 |
| 2026-05-26 | ₹334.90 | ₹339.75 | ₹325.00 | ₹328.10 | 166,341 |
| 2026-05-25 | ₹326.65 | ₹337.90 | ₹325.35 | ₹336.30 | 191,998 |
| 2026-05-22 | ₹320.10 | ₹339.80 | ₹316.55 | ₹324.20 | 309,630 |
| 2026-05-21 | ₹321.90 | ₹323.40 | ₹310.85 | ₹317.00 | 112,087 |
| 2026-05-20 | ₹317.70 | ₹317.80 | ₹311.35 | ₹316.55 | 87,446 |
| 2026-05-19 | ₹317.00 | ₹324.95 | ₹312.80 | ₹318.00 | 121,487 |
| 2026-05-18 | ₹323.90 | ₹323.90 | ₹308.75 | ₹314.15 | 198,971 |
| 2026-05-15 | ₹330.85 | ₹334.85 | ₹322.55 | ₹324.65 | 148,326 |
| 2026-05-14 | ₹335.00 | ₹338.50 | ₹321.30 | ₹330.95 | 156,802 |
| 2026-05-13 | ₹335.60 | ₹338.95 | ₹330.00 | ₹334.45 | 139,934 |
| 2026-05-12 | ₹350.50 | ₹354.80 | ₹331.05 | ₹332.40 | 215,516 |
| 2026-05-11 | ₹362.65 | ₹367.00 | ₹350.15 | ₹351.60 | 124,664 |
| 2026-05-08 | ₹368.00 | ₹369.40 | ₹363.05 | ₹363.70 | 139,592 |
| 2026-05-07 | ₹366.40 | ₹372.85 | ₹366.40 | ₹369.30 | 152,928 |
| 2026-05-06 | ₹374.00 | ₹374.05 | ₹361.25 | ₹366.40 | 308,464 |
| 2026-05-05 | ₹356.70 | ₹378.60 | ₹351.60 | ₹368.60 | 1,732,764 |
| 2026-05-04 | ₹349.00 | ₹350.95 | ₹339.30 | ₹344.05 | 219,581 |
| 2026-04-30 | ₹350.90 | ₹351.80 | ₹343.55 | ₹347.30 | 122,904 |
| 2026-04-29 | ₹361.40 | ₹365.50 | ₹350.90 | ₹352.20 | 164,946 |
| 2026-04-28 | ₹358.05 | ₹366.00 | ₹355.55 | ₹359.40 | 187,873 |
| 2026-04-27 | ₹361.40 | ₹361.65 | ₹355.30 | ₹358.20 | 185,003 |
| 2026-04-24 | ₹365.00 | ₹368.60 | ₹351.55 | ₹354.30 | 254,020 |
| 2026-04-23 | ₹373.05 | ₹374.40 | ₹363.20 | ₹365.90 | 248,980 |
| 2026-04-22 | ₹378.20 | ₹379.70 | ₹367.30 | ₹373.35 | 357,202 |
| 2026-04-21 | ₹369.00 | ₹384.95 | ₹365.50 | ₹377.45 | 760,957 |
| 2026-04-20 | ₹369.85 | ₹398.95 | ₹364.00 | ₹371.10 | 10,693,349 |
| 2026-04-17 | ₹346.90 | ₹352.00 | ₹342.50 | ₹345.65 | 255,685 |
| 2026-04-16 | ₹339.40 | ₹346.50 | ₹331.65 | ₹342.75 | 358,829 |
| 2026-04-15 | ₹329.65 | ₹341.00 | ₹324.15 | ₹336.05 | 406,624 |
| 2026-04-13 | ₹303.00 | ₹326.00 | ₹296.60 | ₹319.70 | 495,660 |
| 2026-04-10 | ₹305.10 | ₹316.80 | ₹305.10 | ₹310.25 | 319,322 |
| 2026-04-09 | ₹309.55 | ₹317.80 | ₹300.20 | ₹303.90 | 349,504 |
| 2026-04-08 | ₹306.95 | ₹311.80 | ₹299.00 | ₹307.95 | 309,486 |
| 2026-04-07 | ₹290.00 | ₹297.95 | ₹288.00 | ₹289.75 | 163,007 |
| 2026-04-06 | ₹290.05 | ₹293.50 | ₹281.35 | ₹290.60 | 215,268 |
| 2026-04-02 | ₹277.00 | ₹289.90 | ₹272.15 | ₹287.45 | 246,016 |
| 2026-04-01 | ₹274.00 | ₹288.00 | ₹266.20 | ₹283.55 | 309,617 |
| 2026-03-30 | ₹273.65 | ₹276.20 | ₹256.10 | ₹259.85 | 483,949 |
| 2026-03-27 | ₹294.95 | ₹294.95 | ₹274.45 | ₹276.35 | 461,492 |
| 2026-03-25 | ₹287.45 | ₹302.75 | ₹285.00 | ₹293.95 | 363,909 |
| 2026-03-24 | ₹290.00 | ₹290.00 | ₹277.60 | ₹283.55 | 284,522 |
| 2026-03-23 | ₹295.00 | ₹295.00 | ₹275.60 | ₹279.95 | 288,605 |
| 2026-03-20 | ₹299.00 | ₹305.35 | ₹292.30 | ₹297.00 | 407,677 |
| 2026-03-19 | ₹293.00 | ₹310.00 | ₹287.10 | ₹290.85 | 524,152 |
| 2026-03-18 | ₹279.60 | ₹305.55 | ₹278.00 | ₹297.10 | 768,493 |
| 2026-03-17 | ₹277.35 | ₹289.75 | ₹275.00 | ₹278.40 | 315,670 |
| 2026-03-16 | ₹284.50 | ₹286.00 | ₹272.00 | ₹277.80 | 296,981 |
| 2026-03-13 | ₹300.00 | ₹302.70 | ₹283.50 | ₹285.65 | 377,908 |
| 2026-03-12 | ₹316.85 | ₹328.70 | ₹298.00 | ₹304.60 | 2,006,429 |
| 2026-03-11 | ₹272.95 | ₹311.40 | ₹272.95 | ₹311.40 | 2,157,181 |
| 2026-03-10 | ₹259.35 | ₹263.55 | ₹256.05 | ₹259.50 | 320,410 |
| 2026-03-09 | ₹260.05 | ₹267.60 | ₹256.35 | ₹257.75 | 263,834 |
| 2026-03-06 | ₹274.00 | ₹280.80 | ₹270.00 | ₹270.50 | 157,039 |
| 2026-03-05 | ₹274.45 | ₹277.20 | ₹270.00 | ₹275.60 | 170,466 |
| 2026-03-04 | ₹277.55 | ₹281.60 | ₹272.20 | ₹273.95 | 176,706 |
| 2026-03-02 | ₹273.10 | ₹286.50 | ₹273.05 | ₹282.45 | 209,547 |
| 2026-02-27 | ₹293.00 | ₹295.55 | ₹286.60 | ₹288.75 | 146,660 |
| 2026-02-26 | ₹289.50 | ₹304.00 | ₹289.50 | ₹294.35 | 219,806 |
| 2026-02-25 | ₹303.10 | ₹305.00 | ₹288.00 | ₹289.15 | 334,568 |
| 2026-02-24 | ₹309.70 | ₹309.70 | ₹301.00 | ₹301.85 | 112,539 |
| 2026-02-23 | ₹310.00 | ₹320.50 | ₹307.00 | ₹310.55 | 163,663 |
| 2026-02-20 | ₹310.00 | ₹313.80 | ₹306.00 | ₹307.40 | 145,921 |
| 2026-02-19 | ₹320.50 | ₹324.75 | ₹310.00 | ₹311.65 | 150,814 |
| 2026-02-18 | ₹307.95 | ₹329.25 | ₹305.15 | ₹322.75 | 507,103 |
| 2026-02-17 | ₹305.00 | ₹309.50 | ₹301.10 | ₹304.50 | 239,173 |
| 2026-02-16 | ₹306.00 | ₹314.00 | ₹298.00 | ₹300.90 | 716,155 |
| 2026-02-13 | ₹349.20 | ₹349.20 | ₹329.85 | ₹330.60 | 206,772 |
| 2026-02-12 | ₹370.50 | ₹372.95 | ₹349.45 | ₹351.10 | 187,471 |
| 2026-02-11 | ₹378.75 | ₹380.00 | ₹365.00 | ₹370.45 | 134,636 |
| 2026-02-10 | ₹378.00 | ₹383.80 | ₹373.80 | ₹374.75 | 89,971 |
| 2026-02-09 | ₹370.00 | ₹380.15 | ₹365.40 | ₹374.90 | 157,621 |
| 2026-02-06 | ₹378.50 | ₹378.50 | ₹362.00 | ₹367.20 | 86,742 |
| 2026-02-05 | ₹375.00 | ₹388.00 | ₹360.40 | ₹378.75 | 236,517 |
| 2026-02-04 | ₹343.65 | ₹385.00 | ₹339.05 | ₹373.45 | 319,115 |
| 2026-02-03 | ₹347.95 | ₹351.95 | ₹339.05 | ₹343.15 | 245,765 |
| 2026-02-02 | ₹337.45 | ₹343.20 | ₹322.20 | ₹332.15 | 125,161 |
| 2026-02-01 | ₹334.10 | ₹356.00 | ₹331.35 | ₹337.40 | 208,197 |
| 2026-01-30 | ₹327.65 | ₹338.10 | ₹322.15 | ₹334.80 | 130,388 |
| 2026-01-29 | ₹340.25 | ₹344.10 | ₹326.00 | ₹327.65 | 163,562 |
| 2026-01-28 | ₹336.95 | ₹341.60 | ₹330.65 | ₹339.50 | 130,350 |
| 2026-01-27 | ₹332.95 | ₹342.25 | ₹323.05 | ₹333.65 | 197,774 |
| 2026-01-23 | ₹345.00 | ₹348.35 | ₹331.10 | ₹332.50 | 128,408 |
| 2026-01-22 | ₹344.95 | ₹349.50 | ₹338.95 | ₹343.20 | 198,823 |
| 2026-01-21 | ₹348.00 | ₹354.80 | ₹335.00 | ₹338.95 | 329,077 |
| 2026-01-20 | ₹363.85 | ₹365.80 | ₹349.85 | ₹351.40 | 232,800 |
| 2026-01-19 | ₹382.90 | ₹385.00 | ₹363.50 | ₹365.75 | 232,757 |
| 2026-01-16 | ₹380.95 | ₹392.95 | ₹380.05 | ₹385.15 | 92,979 |
| 2026-01-14 | ₹385.00 | ₹388.70 | ₹379.50 | ₹380.05 | 93,038 |
| 2026-01-13 | ₹392.55 | ₹398.90 | ₹384.45 | ₹387.60 | 115,972 |
| 2026-01-12 | ₹397.95 | ₹399.75 | ₹388.00 | ₹392.55 | 173,482 |
| 2026-01-09 | ₹411.65 | ₹412.00 | ₹396.30 | ₹399.95 | 142,787 |
| 2026-01-08 | ₹422.90 | ₹422.90 | ₹410.00 | ₹411.65 | 109,868 |
| 2026-01-07 | ₹415.90 | ₹425.25 | ₹415.00 | ₹424.20 | 94,955 |
| 2026-01-06 | ₹428.10 | ₹428.80 | ₹414.00 | ₹416.30 | 117,188 |
| 2026-01-05 | ₹434.95 | ₹447.45 | ₹425.40 | ₹428.10 | 135,026 |
| 2026-01-02 | ₹428.60 | ₹437.00 | ₹426.90 | ₹433.90 | 74,550 |
| 2026-01-01 | ₹436.70 | ₹439.20 | ₹427.15 | ₹428.55 | 147,254 |
EMS Share Price Performance Analysis (Sep 2023 - Oct 2026)
EMSLIMITED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.51%
₹428.55 → ₹327.80
Year to Date
Price Volatility
13.19%
Low Volatility
Year to Date
Average Daily Volume
706,412
Year to Date Average
NSE Exchange
EMS Share Price History – Frequently Asked Questions
Common questions about EMSLIMITED historical data and records. Review EMSLIMITED earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of EMS (EMSLIMITED)?
The all-time high share price of EMS was ₹1016.0 recorded on December 18, 2024 on the NSE exchange.
What is the all-time low share price of EMS (EMSLIMITED)?
The all-time low share price of EMS was ₹246.5 recorded on September 27, 2023 on the NSE exchange.
How can I download EMSLIMITED historical share price data?
You can download EMS historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMSLIMITED shares?
The highest trading volume day for EMS was 20,614,554 shares traded on September 21, 2023 on the NSE exchange, with share price at ₹279.9.