NSE, EMSLIMITED End of Day and Historical Stock Data []

20 Aug 2025

LAST: 560.0	CHANGE: 8.30	OPEN: 551.0	HIGH: 564.5	ASK: 0.0	VOLUME: 152K
LAST: 560.0	CHG(%): 1.50	PREV: 551.7	LOW: 551.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	551.0	564.5	551.0	560.0	152K
19 Aug 25	558.0	560.7	548.3	551.7	190.7K
18 Aug 25	564.8	564.9	554.1	556.4	181.8K
14 Aug 25	552.6	560.4	548.1	551.1	141.8K
12 Aug 25	576.7	586.0	576.7	580.4	72K
11 Aug 25	582.0	588.0	573.2	576.3	127.1K
08 Aug 25	590.1	597.1	580.1	580.8	101.6K
07 Aug 25	593.0	599.0	582.1	589.6	134.7K
06 Aug 25	606.1	608.7	585.3	600.4	193.4K
05 Aug 25	615.0	617.1	602.6	605.1	85K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

560.0