NSE: EMSLIMITED | Series: EQ
-
LTP
605.40
39.40 (6.96 %) -
Open
588.00
549.30 -
High
609.80
572.00 -
Low
588.00
549.30 -
Close
603.30
566.00 -
52W High
1,016.00
18 Dec, 2024 -
52W Low
535.05
07 Apr, 2025
Upper Circuit: 679.20
Lower Circuit: 452.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 588.00 | 609.80 | 588.00 | 605.40 | 603.30 | 37.30 | 6.59 | 1,016.00 | 535.05 | 278,608 | 16.79 Crore | 13,155 |
| 09 May, 2025 | 549.30 | 572.00 | 549.30 | 568.90 | 566.00 | -10.45 | -1.81 | 1,016.00 | 535.05 | 236,324 | 13.34 Crore | 21,907 |
| 08 May, 2025 | 589.00 | 604.20 | 563.25 | 572.15 | 576.45 | -7.70 | -1.32 | 1,016.00 | 535.05 | 194,827 | 11.48 Crore | 16,067 |
| 07 May, 2025 | 575.20 | 590.30 | 573.35 | 587.00 | 584.15 | -2.20 | -0.38 | 1,016.00 | 535.05 | 244,688 | 14.25 Crore | 18,408 |
| 06 May, 2025 | 603.75 | 611.60 | 578.60 | 583.70 | 586.35 | -20.25 | -3.34 | 1,016.00 | 535.05 | 176,066 | 10.45 Crore | 14,262 |
| 05 May, 2025 | 600.00 | 608.90 | 585.55 | 607.00 | 606.60 | 13.50 | 2.28 | 1,016.00 | 535.05 | 158,812 | 9.55 Crore | 14,085 |
| 02 May, 2025 | 595.00 | 608.90 | 590.00 | 593.00 | 593.10 | -5.00 | -0.84 | 1,016.00 | 535.05 | 151,429 | 9.08 Crore | 14,242 |
| 30 Apr, 2025 | 623.85 | 623.85 | 591.80 | 598.00 | 598.10 | -19.65 | -3.18 | 1,016.00 | 535.05 | 223,023 | 13.55 Crore | 15,149 |
| 29 Apr, 2025 | 641.00 | 650.00 | 613.00 | 618.00 | 617.75 | -21.60 | -3.38 | 1,016.00 | 535.05 | 292,736 | 18.42 Crore | 21,113 |
| 28 Apr, 2025 | 640.20 | 653.95 | 629.90 | 640.40 | 639.35 | -16.55 | -2.52 | 1,016.00 | 535.05 | 338,458 | 21.76 Crore | 27,959 |
| 25 Apr, 2025 | 660.00 | 681.00 | 643.00 | 653.00 | 655.90 | -5.35 | -0.81 | 1,016.00 | 535.05 | 430,377 | 28.53 Crore | 31,088 |