Emami Limited (BOM:531162)
India · Delayed Price · Currency is INR 576.00
-6.10 (-1.05%)
At close: Aug 8, 2025
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 583.05 | 583.60 | 570.00 | 576.00 | 576.00 | -1.05% | 11,159 |
| Aug 7, 2025 | 595.85 | 595.90 | 579.90 | 582.10 | 582.10 | -2.81% | 15,407 |
| Aug 6, 2025 | 607.85 | 615.75 | 594.70 | 598.95 | 598.95 | -2.35% | 8,536 |
| Aug 5, 2025 | 616.10 | 618.20 | 602.20 | 613.35 | 613.35 | 0.36% | 11,465 |
| Aug 4, 2025 | 624.65 | 624.65 | 604.95 | 611.15 | 611.15 | -1.28% | 10,020 |
| Aug 1, 2025 | 590.00 | 622.30 | 590.00 | 619.10 | 619.10 | 3.05% | 128,256 |
| Jul 31, 2025 | 551.60 | 611.80 | 551.60 | 600.80 | 600.80 | 6.31% | 151,510 |
| Jul 30, 2025 | 564.95 | 569.15 | 560.95 | 565.15 | 565.15 | 0.89% | 11,466 |
| Jul 29, 2025 | 563.00 | 563.15 | 553.00 | 560.15 | 560.15 | -0.29% | 8,349 |
| Jul 28, 2025 | 586.65 | 586.65 | 559.35 | 561.80 | 561.80 | -2.30% | 11,936 |
| Jul 25, 2025 | 572.45 | 578.70 | 571.60 | 575.00 | 575.00 | -0.73% | 6,796 |
| Jul 24, 2025 | 578.10 | 582.00 | 574.75 | 579.20 | 579.20 | -0.16% | 14,355 |
| Jul 23, 2025 | 583.00 | 586.20 | 578.00 | 580.15 | 580.15 | -0.48% | 2,705 |
| Jul 22, 2025 | 595.50 | 595.55 | 580.85 | 582.95 | 582.95 | -1.12% | 4,240 |
| Jul 21, 2025 | 593.00 | 595.00 | 581.00 | 589.55 | 589.55 | -0.30% | 8,215 |
| Jul 18, 2025 | 588.05 | 593.15 | 583.55 | 591.30 | 591.30 | 0.45% | 18,065 |
| Jul 17, 2025 | 592.05 | 592.75 | 584.00 | 588.65 | 588.65 | 0.42% | 10,401 |
| Jul 16, 2025 | 592.95 | 592.95 | 583.15 | 586.20 | 586.20 | 0.74% | 6,640 |
| Jul 15, 2025 | 579.05 | 589.45 | 579.05 | 581.90 | 581.90 | -0.62% | 18,246 |
| Jul 14, 2025 | 586.00 | 591.20 | 576.90 | 585.55 | 585.55 | -0.06% | 7,727 |
| Jul 11, 2025 | 587.15 | 602.60 | 583.40 | 585.90 | 585.90 | -1.83% | 9,395 |
| Jul 10, 2025 | 612.20 | 612.25 | 594.50 | 596.80 | 596.80 | -1.88% | 13,960 |
| Jul 9, 2025 | 576.70 | 614.80 | 576.10 | 608.25 | 608.25 | 6.11% | 52,557 |
| Jul 8, 2025 | 584.00 | 584.00 | 570.00 | 573.25 | 573.25 | -0.48% | 5,771 |
| Jul 7, 2025 | 562.25 | 586.00 | 561.40 | 576.00 | 576.00 | 2.45% | 30,345 |
| Jul 4, 2025 | 556.35 | 563.90 | 556.35 | 562.25 | 562.25 | 0.64% | 6,928 |
| Jul 3, 2025 | 555.75 | 568.60 | 555.75 | 558.65 | 558.65 | -0.14% | 12,317 |
| Jul 2, 2025 | 577.85 | 577.85 | 556.30 | 559.45 | 559.45 | -1.01% | 7,095 |
| Jul 1, 2025 | 576.65 | 581.95 | 556.00 | 565.15 | 565.15 | -1.10% | 16,345 |
| Jun 30, 2025 | 567.20 | 573.50 | 562.50 | 571.45 | 571.45 | 0.76% | 7,000 |
| Jun 27, 2025 | 574.05 | 576.00 | 565.75 | 567.15 | 567.15 | -1.18% | 6,535 |
| Jun 26, 2025 | 571.95 | 575.00 | 565.40 | 573.95 | 573.95 | 0.36% | 4,350 |
| Jun 25, 2025 | 570.45 | 575.65 | 563.25 | 571.90 | 571.90 | 1.20% | 9,072 |
| Jun 24, 2025 | 560.05 | 573.20 | 558.85 | 565.10 | 565.10 | 1.29% | 18,513 |
| Jun 23, 2025 | 553.15 | 559.70 | 549.70 | 557.90 | 557.90 | 0.86% | 52,350 |
| Jun 20, 2025 | 561.65 | 566.00 | 550.65 | 553.15 | 553.15 | -1.68% | 141,369 |
| Jun 19, 2025 | 571.85 | 572.35 | 561.00 | 562.60 | 562.60 | -1.50% | 8,829 |
| Jun 18, 2025 | 569.60 | 577.95 | 566.00 | 571.15 | 571.15 | 0.08% | 9,307 |
| Jun 17, 2025 | 577.25 | 578.70 | 569.00 | 570.70 | 570.70 | -0.27% | 5,048 |
| Jun 16, 2025 | 567.45 | 576.60 | 567.45 | 572.25 | 572.25 | 0.02% | 6,965 |
| Jun 13, 2025 | 574.50 | 574.50 | 565.15 | 572.15 | 572.15 | -0.72% | 15,906 |
| Jun 12, 2025 | 596.00 | 597.00 | 573.60 | 576.30 | 576.30 | -2.53% | 17,274 |
| Jun 11, 2025 | 584.95 | 593.50 | 582.40 | 591.25 | 591.25 | 1.52% | 13,925 |
| Jun 10, 2025 | 579.85 | 584.50 | 575.60 | 582.40 | 582.40 | 0.69% | 17,834 |
| Jun 9, 2025 | 582.05 | 587.50 | 577.35 | 578.40 | 578.40 | -0.81% | 9,969 |
| Jun 6, 2025 | 579.80 | 584.35 | 578.50 | 583.10 | 583.10 | 0.57% | 14,934 |
| Jun 5, 2025 | 604.15 | 604.15 | 577.05 | 579.80 | 579.80 | -2.42% | 19,094 |
| Jun 4, 2025 | 580.30 | 596.10 | 573.00 | 594.20 | 594.20 | 3.00% | 8,169 |
| Jun 3, 2025 | 583.30 | 585.55 | 576.30 | 576.90 | 576.90 | -0.63% | 3,416 |
| Jun 2, 2025 | 592.45 | 592.45 | 577.85 | 580.55 | 580.55 | -0.62% | 8,402 |