Emami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	471.85	471.85	454.35	458.65	458.65	-2.96%	21,213
Mar 5, 2026	460.20	474.45	456.45	472.65	472.65	2.76%	23,728
Mar 4, 2026	442.85	461.60	442.85	459.95	459.95	0.17%	25,798
Mar 2, 2026	450.00	462.95	450.00	459.15	459.15	-0.71%	20,064
Feb 27, 2026	474.55	477.95	461.00	462.45	462.45	-2.54%	12,433
Feb 26, 2026	475.15	479.95	473.00	474.50	474.50	-0.90%	6,278
Feb 25, 2026	471.75	479.85	471.75	478.80	478.80	0.77%	14,910
Feb 24, 2026	479.75	479.75	470.00	475.15	475.15	-0.96%	24,935
Feb 23, 2026	477.55	482.90	475.25	479.75	479.75	0.09%	22,018
Feb 20, 2026	480.55	483.65	477.50	479.30	479.30	-2.14%	16,038
Feb 19, 2026	488.20	491.55	478.00	489.80	489.80	0.35%	29,695
Feb 18, 2026	484.65	489.15	484.05	488.10	488.10	-0.45%	5,452
Feb 17, 2026	488.20	495.00	483.75	490.30	490.30	0.45%	22,896
Feb 16, 2026	485.75	491.55	482.05	488.10	488.10	-0.34%	75,629
Feb 13, 2026	488.05	496.70	487.60	489.75	489.75	-1.18%	45,986
Feb 12, 2026	502.00	502.25	493.30	495.60	495.60	-1.01%	13,814
Feb 11, 2026	504.30	504.70	498.55	500.65	500.65	0.42%	21,453
Feb 10, 2026	506.25	508.80	497.00	498.55	498.55	-1.66%	39,182
Feb 9, 2026	505.15	510.60	502.00	506.95	500.95	0.41%	26,661
Feb 6, 2026	503.20	508.35	500.00	504.90	498.92	0.35%	16,363
Feb 5, 2026	500.05	514.60	496.30	503.15	497.19	3.09%	236,784
Feb 4, 2026	484.10	522.00	476.00	488.05	482.27	1.06%	139,851
Feb 3, 2026	496.40	496.40	478.75	482.95	477.23	0.22%	12,128
Feb 2, 2026	481.55	483.75	470.00	481.90	476.20	1.44%	11,897
Feb 1, 2026	490.65	490.65	474.60	475.05	469.43	-1.73%	3,963
Jan 30, 2026	478.00	488.90	475.85	483.40	477.68	0.63%	27,352
Jan 29, 2026	487.15	489.40	479.00	480.35	474.66	-1.57%	226,701
Jan 28, 2026	494.05	497.65	485.15	488.00	482.22	-1.81%	20,810
Jan 27, 2026	504.75	505.70	491.90	497.00	491.12	-1.54%	24,414
Jan 23, 2026	512.95	512.95	500.00	504.75	498.78	0.43%	20,017
Jan 22, 2026	482.55	506.00	482.55	502.60	496.65	3.31%	10,145
Jan 21, 2026	490.00	494.45	480.90	486.50	480.74	-1.76%	164,063
Jan 20, 2026	500.55	505.05	491.90	495.20	489.34	-1.43%	387,872
Jan 19, 2026	504.55	504.55	499.50	502.40	496.45	-0.60%	5,727
Jan 16, 2026	503.00	507.70	502.20	505.45	499.47	0.64%	7,878
Jan 14, 2026	505.90	511.20	499.45	502.25	496.31	-1.62%	8,080
Jan 13, 2026	513.20	513.50	502.30	510.50	504.46	-0.49%	12,694
Jan 12, 2026	506.25	519.00	498.00	513.00	506.93	1.01%	15,779
Jan 9, 2026	516.70	519.85	505.60	507.85	501.84	-1.69%	24,938
Jan 8, 2026	523.40	526.50	513.15	516.60	510.49	-1.82%	20,577
Jan 7, 2026	518.20	530.50	518.20	526.15	519.92	0.81%	1,125,200
Jan 6, 2026	530.00	530.00	520.00	521.90	515.72	-0.99%	15,169
Jan 5, 2026	529.95	529.95	522.75	527.10	520.86	0.90%	5,509
Jan 2, 2026	525.10	528.85	518.15	522.40	516.22	-0.49%	14,554
Jan 1, 2026	528.60	529.25	523.90	524.95	518.74	-0.70%	5,782
Dec 31, 2025	521.95	532.35	521.95	528.65	522.39	-	23,780
Dec 30, 2025	520.85	539.15	519.90	528.65	522.39	-0.54%	417,906
Dec 29, 2025	514.70	536.75	508.75	531.50	525.21	3.42%	15,928
Dec 26, 2025	515.05	517.80	512.90	513.90	507.82	-0.52%	12,843
Dec 24, 2025	522.30	522.65	516.00	516.60	510.49	-1.08%	7,615