Emami Limited (BOM:531162)
India · Delayed Price · Currency is INR 410.65
+19.15 (4.89%)
At close: Nov 9, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 390.35 | 415.60 | 385.00 | 410.65 | 410.65 | 4.89% | 136,270 |
| Nov 8, 2026 | 387.00 | 392.40 | 387.00 | 391.50 | 391.50 | 1.15% | 7,695 |
| Nov 6, 2026 | 385.95 | 392.65 | 377.75 | 387.05 | 387.05 | -0.28% | 46,461 |
| Nov 5, 2026 | 387.00 | 392.90 | 377.00 | 388.15 | 388.15 | 1.70% | 116,295 |
| Nov 4, 2026 | 378.15 | 385.45 | 378.15 | 381.65 | 381.65 | -0.08% | 10,738 |
| Nov 3, 2026 | 365.05 | 384.80 | 365.05 | 381.95 | 381.95 | 2.55% | 37,254 |
| Nov 2, 2026 | 361.40 | 375.00 | 361.40 | 372.45 | 372.45 | 3.50% | 48,016 |
| Oct 30, 2026 | 374.10 | 374.10 | 357.15 | 359.85 | 359.85 | -3.04% | 30,582 |
| Oct 29, 2026 | 370.20 | 374.15 | 368.55 | 371.15 | 371.15 | -0.44% | 19,592 |
| Oct 28, 2026 | 369.00 | 373.40 | 367.55 | 372.80 | 372.80 | 0.54% | 18,296 |
| Oct 27, 2026 | 366.00 | 377.05 | 365.80 | 370.80 | 370.80 | 1.13% | 54,068 |
| Oct 26, 2026 | 373.95 | 373.95 | 364.80 | 366.65 | 366.65 | -1.70% | 15,956 |
| Oct 23, 2026 | 371.15 | 375.00 | 361.35 | 373.00 | 373.00 | -1.32% | 54,048 |
| Oct 22, 2026 | 376.40 | 379.00 | 367.70 | 378.00 | 378.00 | 0.29% | 29,960 |
| Oct 21, 2026 | 372.50 | 379.25 | 369.05 | 376.90 | 376.90 | 0.41% | 43,803 |
| Oct 19, 2026 | 374.00 | 375.85 | 370.55 | 375.35 | 375.35 | -0.28% | 22,382 |
| Oct 16, 2026 | 374.55 | 377.10 | 370.05 | 376.40 | 376.40 | 0.72% | 24,417 |
| Oct 15, 2026 | 373.05 | 383.20 | 372.80 | 373.70 | 373.70 | -1.23% | 541,868 |
| Oct 14, 2026 | 373.00 | 382.45 | 369.90 | 378.35 | 378.35 | 1.28% | 306,422 |
| Oct 13, 2026 | 365.00 | 374.80 | 362.00 | 373.55 | 373.55 | 2.41% | 30,690 |
| Oct 12, 2026 | 372.00 | 372.40 | 364.00 | 364.75 | 364.75 | -1.37% | 22,874 |
| Oct 9, 2026 | 371.20 | 374.20 | 368.00 | 369.80 | 369.80 | 0.63% | 36,078 |
| Oct 8, 2026 | 373.50 | 376.65 | 366.05 | 367.50 | 367.50 | -2.13% | 460,742 |
| Oct 7, 2026 | 384.95 | 384.95 | 370.00 | 375.50 | 375.50 | -1.68% | 39,209 |
| Oct 6, 2026 | 381.65 | 386.05 | 374.25 | 381.90 | 381.90 | 1.27% | 1,037,147 |
| Oct 5, 2026 | 379.20 | 379.20 | 371.40 | 377.10 | 377.10 | 1.28% | 34,245 |
| Oct 1, 2026 | 375.60 | 377.25 | 370.20 | 372.35 | 372.35 | -1.86% | 164,019 |
| Sep 30, 2026 | 381.65 | 384.00 | 375.75 | 379.40 | 379.40 | -0.38% | 50,928 |
| Sep 29, 2026 | 388.00 | 388.00 | 376.70 | 380.85 | 380.85 | -2.02% | 52,221 |
| Sep 28, 2026 | 389.20 | 390.00 | 379.95 | 388.70 | 388.70 | -0.13% | 103,402 |
| Sep 25, 2026 | 390.45 | 391.70 | 381.20 | 389.20 | 389.20 | -0.40% | 118,065 |
| Sep 24, 2026 | 391.75 | 397.25 | 388.00 | 390.75 | 390.75 | -0.26% | 154,637 |
| Sep 23, 2026 | 391.00 | 407.60 | 389.30 | 391.75 | 391.75 | 0.31% | 325,684 |
| Sep 22, 2026 | 384.75 | 392.10 | 380.65 | 390.55 | 390.55 | 2.40% | 162,449 |
| Sep 21, 2026 | 373.40 | 382.50 | 370.90 | 381.40 | 381.40 | 3.56% | 107,383 |
| Sep 18, 2026 | 380.00 | 380.00 | 367.00 | 368.30 | 368.30 | -2.07% | 130,579 |
| Sep 17, 2026 | 375.00 | 396.30 | 370.00 | 376.10 | 376.10 | 1.80% | 663,620 |
| Sep 16, 2026 | 375.45 | 375.65 | 365.30 | 369.45 | 369.45 | -1.22% | 78,687 |
| Sep 15, 2026 | 374.00 | 382.60 | 371.20 | 374.00 | 374.00 | 2.78% | 235,780 |
| Sep 11, 2026 | 371.00 | 371.00 | 363.15 | 363.90 | 363.90 | -1.99% | 44,561 |
| Sep 10, 2026 | 368.05 | 374.25 | 368.05 | 371.30 | 371.30 | 0.60% | 40,035 |
| Sep 9, 2026 | 362.55 | 377.05 | 362.55 | 369.10 | 369.10 | 1.47% | 697,135 |
| Sep 8, 2026 | 368.00 | 372.05 | 362.65 | 363.75 | 363.75 | -0.89% | 221,439 |
| Sep 7, 2026 | 363.20 | 370.90 | 363.20 | 367.00 | 367.00 | 0.15% | 294,248 |
| Sep 4, 2026 | 368.25 | 372.95 | 362.00 | 366.45 | 366.45 | -0.57% | 62,350 |
| Sep 3, 2026 | 372.85 | 373.00 | 362.80 | 368.55 | 368.55 | 0.14% | 29,586 |
| Sep 2, 2026 | 377.40 | 377.40 | 367.00 | 368.05 | 368.05 | -2.37% | 40,212 |
| Sep 1, 2026 | 365.90 | 378.95 | 361.25 | 377.00 | 377.00 | 3.57% | 537,219 |
| Aug 31, 2026 | 379.00 | 380.85 | 362.50 | 364.00 | 364.00 | -4.06% | 1,115,896 |
| Aug 28, 2026 | 389.20 | 389.20 | 378.45 | 379.40 | 379.40 | -2.13% | 32,811 |