Emami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	431.65	431.70	426.05	428.65	428.65	-1.48%	9,071
May 19, 2026	422.55	436.35	422.50	435.10	435.10	3.01%	12,071
May 18, 2026	423.05	424.65	412.90	422.40	422.40	-1.32%	15,299
May 15, 2026	428.90	433.00	421.05	428.05	428.05	0.80%	17,955
May 14, 2026	435.85	435.85	423.95	424.65	424.65	-0.92%	15,504
May 13, 2026	435.95	435.95	427.65	428.60	428.60	-0.71%	9,738
May 12, 2026	441.15	442.25	430.00	431.65	431.65	-3.15%	20,977
May 11, 2026	457.75	457.75	441.75	445.70	445.70	-2.50%	45,454
May 8, 2026	458.60	459.15	450.00	457.15	457.15	0.64%	8,582
May 7, 2026	456.05	457.95	446.50	454.25	454.25	0.44%	34,740
May 6, 2026	461.50	461.50	448.05	452.25	452.25	0.10%	21,339
May 5, 2026	459.00	459.00	443.95	451.80	451.80	-0.78%	22,957
May 4, 2026	453.50	463.95	448.05	455.35	455.35	2.41%	50,414
Apr 30, 2026	455.30	458.00	443.65	444.65	444.65	-2.96%	31,759
Apr 29, 2026	459.95	466.45	454.95	458.20	458.20	0.88%	9,840