Emami Limited (BOM:531162)
India · Delayed Price · Currency is INR 534.50
-8.15 (-1.50%)
At close: Oct 31, 2025
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 535.65 | 541.00 | 534.05 | 534.50 | 534.50 | -1.50% | 6,198 |
| Oct 30, 2025 | 543.05 | 546.00 | 540.05 | 542.65 | 542.65 | -0.24% | 11,403 |
| Oct 29, 2025 | 551.80 | 551.80 | 542.10 | 543.95 | 543.95 | -1.42% | 11,098 |
| Oct 28, 2025 | 543.95 | 556.20 | 542.45 | 551.80 | 551.80 | 1.37% | 15,088 |
| Oct 27, 2025 | 547.00 | 547.10 | 542.75 | 544.35 | 544.35 | -0.09% | 11,408 |
| Oct 24, 2025 | 548.75 | 550.55 | 539.00 | 544.85 | 544.85 | -0.36% | 1,014,500 |
| Oct 23, 2025 | 544.00 | 551.20 | 536.25 | 546.80 | 546.80 | 0.51% | 18,124 |
| Oct 21, 2025 | 554.95 | 554.95 | 542.00 | 544.00 | 544.00 | 0.42% | 2,275 |
| Oct 20, 2025 | 552.00 | 552.00 | 539.05 | 541.70 | 541.70 | -1.75% | 3,905 |
| Oct 17, 2025 | 540.85 | 553.30 | 538.85 | 551.35 | 551.35 | 2.39% | 19,722 |
| Oct 16, 2025 | 538.05 | 540.75 | 533.05 | 538.50 | 538.50 | -0.26% | 8,172 |
| Oct 15, 2025 | 529.05 | 543.15 | 528.65 | 539.90 | 539.90 | 1.55% | 11,126 |
| Oct 14, 2025 | 537.80 | 539.05 | 527.85 | 531.65 | 531.65 | -1.03% | 22,896 |
| Oct 13, 2025 | 543.25 | 547.20 | 536.00 | 537.20 | 537.20 | -0.96% | 11,872 |
| Oct 10, 2025 | 544.00 | 547.15 | 540.00 | 542.40 | 542.40 | 0.11% | 13,192 |
| Oct 9, 2025 | 541.05 | 547.00 | 538.75 | 541.80 | 541.80 | -0.54% | 12,798 |
| Oct 8, 2025 | 550.15 | 552.95 | 538.70 | 544.75 | 544.75 | -1.31% | 19,105 |
| Oct 7, 2025 | 558.75 | 558.75 | 548.80 | 552.00 | 552.00 | -1.07% | 16,308 |
| Oct 6, 2025 | 551.05 | 559.45 | 540.25 | 557.95 | 557.95 | 1.41% | 19,047 |
| Oct 3, 2025 | 542.85 | 553.50 | 542.35 | 550.20 | 550.20 | 1.40% | 221,060 |
| Oct 1, 2025 | 538.90 | 545.85 | 534.50 | 542.60 | 542.60 | 0.65% | 29,465 |
| Sep 30, 2025 | 564.95 | 568.35 | 536.10 | 539.10 | 539.10 | -2.66% | 214,071 |
| Sep 29, 2025 | 558.25 | 562.40 | 546.00 | 553.85 | 553.85 | -0.72% | 34,511 |
| Sep 26, 2025 | 565.00 | 566.80 | 556.50 | 557.85 | 557.85 | -2.08% | 8,235 |
| Sep 25, 2025 | 577.30 | 581.45 | 565.25 | 569.70 | 569.70 | -1.32% | 10,806 |
| Sep 24, 2025 | 580.00 | 581.05 | 572.85 | 577.30 | 577.30 | 0.16% | 5,602 |
| Sep 23, 2025 | 582.55 | 583.60 | 574.70 | 576.40 | 576.40 | -0.92% | 9,440 |
| Sep 22, 2025 | 580.60 | 591.00 | 580.60 | 581.75 | 581.75 | 0.28% | 19,791 |
| Sep 19, 2025 | 594.00 | 605.25 | 577.10 | 580.10 | 580.10 | -3.77% | 26,398 |
| Sep 18, 2025 | 594.80 | 612.40 | 594.80 | 602.85 | 602.85 | 0.02% | 9,618 |
| Sep 17, 2025 | 605.95 | 607.75 | 599.50 | 602.75 | 602.75 | -0.03% | 10,110 |
| Sep 16, 2025 | 603.55 | 607.35 | 596.45 | 602.95 | 602.95 | 0.66% | 6,240 |
| Sep 15, 2025 | 606.00 | 606.00 | 593.30 | 599.00 | 599.00 | -0.40% | 3,905 |
| Sep 12, 2025 | 601.15 | 606.95 | 595.00 | 601.40 | 601.40 | -0.34% | 9,706 |
| Sep 11, 2025 | 590.00 | 604.10 | 590.00 | 603.45 | 603.45 | 0.82% | 8,855 |
| Sep 10, 2025 | 588.05 | 602.00 | 588.05 | 598.55 | 598.55 | 1.78% | 11,643 |
| Sep 9, 2025 | 604.00 | 604.00 | 587.00 | 588.10 | 588.10 | -1.98% | 10,302 |
| Sep 8, 2025 | 602.05 | 608.40 | 594.80 | 599.95 | 599.95 | -0.84% | 16,004 |
| Sep 5, 2025 | 618.00 | 618.55 | 596.60 | 605.05 | 605.05 | -1.67% | 20,159 |
| Sep 4, 2025 | 611.45 | 617.95 | 602.00 | 615.30 | 615.30 | 4.17% | 57,687 |
| Sep 3, 2025 | 597.95 | 605.25 | 589.25 | 590.65 | 590.65 | -0.94% | 14,186 |
| Sep 2, 2025 | 583.05 | 600.60 | 581.45 | 596.25 | 596.25 | 2.38% | 29,782 |
| Sep 1, 2025 | 574.90 | 583.55 | 572.00 | 582.40 | 582.40 | 1.54% | 11,588 |
| Aug 29, 2025 | 567.40 | 575.00 | 562.15 | 573.55 | 573.55 | 1.01% | 16,464 |
| Aug 28, 2025 | 568.05 | 579.05 | 560.00 | 567.80 | 567.80 | -0.61% | 14,158 |
| Aug 26, 2025 | 579.00 | 581.50 | 554.05 | 571.30 | 571.30 | -2.35% | 54,498 |
| Aug 25, 2025 | 616.85 | 616.85 | 562.50 | 585.05 | 585.05 | -4.37% | 1,476,733 |
| Aug 22, 2025 | 617.05 | 626.25 | 608.95 | 611.80 | 611.80 | -1.25% | 34,442 |
| Aug 21, 2025 | 626.95 | 634.65 | 615.15 | 619.55 | 619.55 | -1.15% | 26,593 |
| Aug 20, 2025 | 603.00 | 629.95 | 599.85 | 626.75 | 626.75 | 3.98% | 62,624 |