Emami Limited (BOM:531162)
India · Delayed Price · Currency is INR 502.60
+16.10 (3.31%)
At close: Jan 22, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 482.55 | 506.00 | 482.55 | 502.60 | 502.60 | 3.31% | 10,145 |
| Jan 21, 2026 | 490.00 | 494.45 | 480.90 | 486.50 | 486.50 | -1.76% | 164,063 |
| Jan 20, 2026 | 500.55 | 505.05 | 491.90 | 495.20 | 495.20 | -1.43% | 387,872 |
| Jan 19, 2026 | 504.55 | 504.55 | 499.50 | 502.40 | 502.40 | -0.60% | 5,727 |
| Jan 16, 2026 | 503.00 | 507.70 | 502.20 | 505.45 | 505.45 | 0.64% | 7,878 |
| Jan 14, 2026 | 505.90 | 511.20 | 499.45 | 502.25 | 502.25 | -1.62% | 8,080 |
| Jan 13, 2026 | 513.20 | 513.50 | 502.30 | 510.50 | 510.50 | -0.49% | 12,694 |
| Jan 12, 2026 | 506.25 | 519.00 | 498.00 | 513.00 | 513.00 | 1.01% | 15,779 |
| Jan 9, 2026 | 516.70 | 519.85 | 505.60 | 507.85 | 507.85 | -1.69% | 24,938 |
| Jan 8, 2026 | 523.40 | 526.50 | 513.15 | 516.60 | 516.60 | -1.82% | 20,577 |
| Jan 7, 2026 | 518.20 | 530.50 | 518.20 | 526.15 | 526.15 | 0.81% | 1,125,200 |
| Jan 6, 2026 | 530.00 | 530.00 | 520.00 | 521.90 | 521.90 | -0.99% | 15,169 |
| Jan 5, 2026 | 529.95 | 529.95 | 522.75 | 527.10 | 527.10 | 0.90% | 5,509 |
| Jan 2, 2026 | 525.10 | 528.85 | 518.15 | 522.40 | 522.40 | -0.49% | 14,554 |
| Jan 1, 2026 | 528.60 | 529.25 | 523.90 | 524.95 | 524.95 | -0.70% | 5,782 |
| Dec 31, 2025 | 521.95 | 532.35 | 521.95 | 528.65 | 528.65 | - | 23,780 |
| Dec 30, 2025 | 520.85 | 539.15 | 519.90 | 528.65 | 528.65 | -0.54% | 417,906 |
| Dec 29, 2025 | 514.70 | 536.75 | 508.75 | 531.50 | 531.50 | 3.42% | 15,928 |
| Dec 26, 2025 | 515.05 | 517.80 | 512.90 | 513.90 | 513.90 | -0.52% | 12,843 |
| Dec 24, 2025 | 522.30 | 522.65 | 516.00 | 516.60 | 516.60 | -1.08% | 7,615 |
| Dec 23, 2025 | 523.80 | 525.75 | 518.05 | 522.25 | 522.25 | -0.30% | 10,647 |
| Dec 22, 2025 | 520.80 | 526.05 | 520.15 | 523.80 | 523.80 | 0.90% | 5,695 |
| Dec 19, 2025 | 532.00 | 532.00 | 516.45 | 519.15 | 519.15 | -1.59% | 7,894 |
| Dec 18, 2025 | 536.05 | 536.05 | 521.10 | 527.55 | 527.55 | -1.90% | 36,979 |
| Dec 17, 2025 | 541.30 | 545.00 | 534.70 | 537.75 | 537.75 | -0.66% | 16,272 |
| Dec 16, 2025 | 551.45 | 551.45 | 538.20 | 541.30 | 541.30 | -0.75% | 19,620 |
| Dec 15, 2025 | 539.45 | 548.80 | 532.45 | 545.40 | 545.40 | 1.10% | 9,586 |
| Dec 12, 2025 | 530.05 | 541.00 | 526.95 | 539.45 | 539.45 | 1.53% | 41,240 |
| Dec 11, 2025 | 525.20 | 533.25 | 520.00 | 531.30 | 531.30 | 1.17% | 69,968 |
| Dec 10, 2025 | 520.70 | 529.00 | 519.60 | 525.15 | 525.15 | 0.85% | 22,186 |
| Dec 9, 2025 | 522.00 | 523.00 | 510.90 | 520.70 | 520.70 | -0.38% | 10,259 |
| Dec 8, 2025 | 524.65 | 525.00 | 516.90 | 522.70 | 522.70 | -0.54% | 10,299 |
| Dec 5, 2025 | 516.00 | 528.50 | 511.60 | 525.55 | 525.55 | 1.85% | 17,961 |
| Dec 4, 2025 | 519.55 | 520.00 | 515.25 | 516.00 | 516.00 | -0.79% | 5,888 |
| Dec 3, 2025 | 522.20 | 525.00 | 514.35 | 520.10 | 520.10 | -0.40% | 17,689 |
| Dec 2, 2025 | 525.00 | 529.35 | 519.85 | 522.20 | 522.20 | -0.78% | 8,540 |
| Dec 1, 2025 | 531.85 | 531.85 | 523.00 | 526.30 | 526.30 | -0.74% | 7,176 |
| Nov 28, 2025 | 533.65 | 533.65 | 524.20 | 530.20 | 530.20 | 0.48% | 21,023 |
| Nov 27, 2025 | 527.05 | 536.35 | 522.00 | 527.65 | 527.65 | 2.52% | 79,635 |
| Nov 26, 2025 | 515.10 | 517.75 | 511.10 | 514.70 | 514.70 | -0.08% | 9,179 |
| Nov 25, 2025 | 503.25 | 516.85 | 500.50 | 515.10 | 515.10 | 1.63% | 18,223 |
| Nov 24, 2025 | 511.40 | 513.15 | 504.40 | 506.85 | 506.85 | -1.23% | 12,738 |
| Nov 21, 2025 | 518.00 | 521.95 | 511.00 | 513.15 | 513.15 | -0.97% | 15,706 |
| Nov 20, 2025 | 509.65 | 522.00 | 509.65 | 518.20 | 518.20 | 1.38% | 1,963,032 |
| Nov 19, 2025 | 519.00 | 520.00 | 509.35 | 511.15 | 511.15 | -1.51% | 537,007 |
| Nov 18, 2025 | 523.00 | 523.00 | 512.50 | 519.00 | 519.00 | -0.51% | 8,386 |
| Nov 17, 2025 | 520.20 | 525.00 | 516.70 | 521.65 | 521.65 | 0.28% | 11,246 |
| Nov 14, 2025 | 516.00 | 523.00 | 510.50 | 520.20 | 520.20 | -0.34% | 4,877 |
| Nov 13, 2025 | 525.70 | 530.40 | 521.00 | 522.00 | 518.00 | -0.69% | 9,529 |
| Nov 12, 2025 | 530.00 | 530.00 | 522.05 | 525.65 | 521.62 | -0.03% | 14,240 |