Emami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	408.50	408.50	396.80	398.15	398.15	-1.25%	24,267
Jul 30, 2026	408.50	408.50	401.90	403.20	403.20	-1.31%	17,063
Jul 29, 2026	406.50	414.00	406.50	408.55	408.55	0.41%	11,076
Jul 28, 2026	412.85	419.65	406.40	406.90	406.90	-1.77%	20,894
Jul 27, 2026	409.10	419.00	407.00	414.25	414.25	1.46%	23,789
Jul 24, 2026	415.95	415.95	406.55	408.30	408.30	-1.85%	6,760
Jul 23, 2026	415.75	417.50	404.00	416.00	416.00	0.51%	18,513
Jul 22, 2026	401.85	416.35	394.75	413.90	413.90	3.20%	40,244
Jul 21, 2026	408.80	408.80	399.25	401.05	401.05	-1.09%	15,367
Jul 20, 2026	408.30	415.00	404.25	405.45	405.45	-0.94%	14,675
Jul 17, 2026	405.75	412.15	401.00	409.30	409.30	0.52%	18,690
Jul 16, 2026	410.20	415.15	405.00	407.20	407.20	-1.04%	17,510
Jul 15, 2026	425.95	425.95	410.50	411.50	411.50	-2.05%	10,085
Jul 14, 2026	426.00	427.30	419.00	420.10	420.10	-1.66%	8,652
Jul 13, 2026	420.05	428.35	417.35	427.20	427.20	1.40%	16,763
Jul 10, 2026	416.95	423.25	416.90	421.30	421.30	1.52%	16,058
Jul 9, 2026	406.50	416.60	406.50	415.00	415.00	1.95%	37,525
Jul 8, 2026	416.30	418.15	405.30	407.05	407.05	-2.21%	12,625
Jul 7, 2026	416.90	419.80	409.20	416.25	416.25	-0.17%	31,501
Jul 6, 2026	425.40	425.40	416.00	416.95	416.95	-0.66%	16,633
Jul 3, 2026	417.70	434.85	414.90	419.70	419.70	0.67%	74,081
Jul 2, 2026	416.15	419.75	413.30	416.90	416.90	0.70%	28,614
Jul 1, 2026	408.20	420.50	406.05	414.00	414.00	2.50%	1,369,900
Jun 30, 2026	406.15	408.35	400.15	403.90	403.90	-1.11%	14,153
Jun 29, 2026	394.45	413.70	394.45	408.45	408.45	2.87%	86,585
Jun 25, 2026	402.05	405.85	392.95	397.05	397.05	-1.76%	42,232
Jun 24, 2026	401.50	408.85	396.95	404.15	404.15	0.66%	632,702
Jun 23, 2026	407.35	411.10	398.90	401.50	401.50	-1.59%	26,951
Jun 22, 2026	417.10	418.65	405.65	408.00	408.00	-1.23%	312,983
Jun 19, 2026	400.40	415.45	398.25	413.10	413.10	3.18%	62,662
Jun 18, 2026	399.55	402.40	399.00	400.35	400.35	-0.02%	23,207
Jun 17, 2026	405.70	405.70	397.00	400.45	400.45	0.10%	66,929
Jun 16, 2026	397.00	400.85	395.45	400.05	400.05	0.82%	17,426
Jun 15, 2026	395.80	404.00	395.15	396.80	396.80	1.50%	53,921
Jun 12, 2026	393.50	393.55	387.00	390.95	390.95	1.07%	28,797
Jun 11, 2026	393.55	394.95	384.00	386.80	386.80	-1.88%	16,166
Jun 10, 2026	394.55	404.95	389.80	394.20	394.20	0.90%	32,193
Jun 9, 2026	385.00	394.40	382.65	390.70	390.70	1.45%	20,546
Jun 8, 2026	380.50	388.00	376.05	385.10	385.10	-0.03%	17,376
Jun 5, 2026	390.35	392.00	383.25	385.20	385.20	-1.45%	18,451
Jun 4, 2026	388.35	393.00	386.70	390.85	390.85	0.05%	12,465
Jun 3, 2026	391.80	393.85	380.00	390.65	390.65	-0.29%	47,115
Jun 2, 2026	394.05	396.50	390.70	391.80	391.80	-1.57%	19,464
Jun 1, 2026	400.00	401.00	392.20	398.05	398.05	-0.25%	10,714
May 29, 2026	400.05	403.70	393.50	399.05	399.05	-0.37%	41,471
May 27, 2026	403.80	405.10	400.05	400.55	400.55	-0.80%	9,771
May 26, 2026	407.95	407.95	401.40	403.80	403.80	-0.16%	25,055
May 25, 2026	403.50	408.25	402.00	404.45	404.45	0.31%	27,452
May 22, 2026	410.35	414.35	401.65	403.20	403.20	-3.30%	410,032
May 21, 2026	434.75	437.95	410.25	416.95	416.95	-2.73%	345,604