NSE: EMSLIMITED | Series: EQ
-
LTP
659.00
23.10 (3.63 %) -
Open
629.95
630.85 -
High
660.00
640.00 -
Low
625.10
617.95 -
Close
655.60
635.90 -
52W High
1,016.00
18 Dec, 2024 -
52W Low
571.55
03 Mar, 2025
Upper Circuit: 763.08
Lower Circuit: 508.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 629.95 | 660.00 | 625.10 | 659.00 | 655.60 | 19.70 | 3.1 | 1,016.00 | 571.55 | 235,536 | 15.24 Crore | 14,550 |
| 02 Apr, 2025 | 630.85 | 640.00 | 617.95 | 636.35 | 635.90 | 5.00 | 0.79 | 1,016.00 | 571.55 | 206,389 | 13.06 Crore | 13,300 |
| 01 Apr, 2025 | 614.00 | 636.00 | 610.65 | 634.55 | 630.90 | 12.70 | 2.05 | 1,016.00 | 571.55 | 156,255 | 9.78 Crore | 11,990 |
| 28 Mar, 2025 | 643.00 | 659.90 | 614.40 | 617.00 | 618.20 | -23.10 | -3.6 | 1,016.00 | 571.55 | 413,647 | 26.16 Crore | 25,224 |
| 27 Mar, 2025 | 620.00 | 646.65 | 616.00 | 645.90 | 641.30 | 13.00 | 2.07 | 1,016.00 | 571.55 | 366,437 | 23.19 Crore | 23,927 |
| 26 Mar, 2025 | 649.00 | 656.85 | 624.95 | 628.00 | 628.30 | -22.45 | -3.45 | 1,016.00 | 571.55 | 218,713 | 14.01 Crore | 15,979 |
| 25 Mar, 2025 | 666.90 | 671.00 | 637.05 | 648.00 | 650.75 | -11.55 | -1.74 | 1,016.00 | 571.55 | 329,766 | 21.58 Crore | 20,797 |
| 24 Mar, 2025 | 667.75 | 688.00 | 656.20 | 662.00 | 662.30 | 1.45 | 0.22 | 1,016.00 | 571.55 | 573,007 | 38.66 Crore | 29,903 |
| 21 Mar, 2025 | 649.00 | 670.00 | 642.40 | 662.00 | 660.85 | 11.60 | 1.79 | 1,016.00 | 571.55 | 452,519 | 29.87 Crore | 22,709 |
| 20 Mar, 2025 | 649.00 | 672.40 | 644.15 | 646.00 | 649.25 | 7.85 | 1.22 | 1,016.00 | 571.55 | 568,656 | 37.36 Crore | 35,488 |
| 19 Mar, 2025 | 610.00 | 649.00 | 609.95 | 642.95 | 641.40 | 35.25 | 5.82 | 1,016.00 | 571.55 | 492,244 | 31.09 Crore | 27,620 |
| 18 Mar, 2025 | 602.95 | 612.00 | 595.90 | 607.35 | 606.15 | 8.20 | 1.37 | 1,016.00 | 571.55 | 337,243 | 20.38 Crore | 18,286 |
| 17 Mar, 2025 | 606.00 | 609.45 | 588.70 | 595.00 | 597.95 | -3.45 | -0.57 | 1,016.00 | 571.55 | 361,344 | 21.64 Crore | 24,230 |
| 13 Mar, 2025 | 623.50 | 627.60 | 596.90 | 601.00 | 601.40 | -17.70 | -2.86 | 1,016.00 | 571.55 | 233,926 | 14.32 Crore | 14,568 |
| 12 Mar, 2025 | 627.90 | 631.85 | 615.00 | 620.00 | 619.10 | -6.30 | -1.01 | 1,016.00 | 571.55 | 157,668 | 9.82 Crore | 12,329 |
| 11 Mar, 2025 | 637.00 | 638.00 | 619.85 | 624.10 | 625.40 | -18.60 | -2.89 | 1,016.00 | 571.55 | 207,235 | 13.04 Crore | 13,946 |
| 10 Mar, 2025 | 640.10 | 656.70 | 617.25 | 645.00 | 644.00 | 3.90 | 0.61 | 1,016.00 | 571.55 | 292,218 | 18.51 Crore | 17,600 |
| 07 Mar, 2025 | 633.30 | 650.00 | 631.00 | 640.15 | 640.10 | 0.65 | 0.1 | 1,016.00 | 571.55 | 246,437 | 15.81 Crore | 16,254 |
| 06 Mar, 2025 | 641.95 | 651.65 | 633.30 | 639.60 | 639.45 | 9.90 | 1.57 | 1,016.00 | 571.55 | 293,411 | 18.82 Crore | 16,154 |
| 05 Mar, 2025 | 614.15 | 631.90 | 612.45 | 631.80 | 629.55 | 14.75 | 2.4 | 1,016.00 | 571.55 | 266,879 | 16.74 Crore | 16,768 |
| 04 Mar, 2025 | 590.00 | 624.35 | 583.80 | 613.95 | 614.80 | 21.75 | 3.67 | 1,016.00 | 571.55 | 322,704 | 19.77 Crore | 25,195 |