Emami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	461.65	461.80	453.00	454.20	454.20	-1.52%	6,179
Apr 27, 2026	457.65	465.50	452.70	461.20	461.20	0.22%	48,518
Apr 24, 2026	468.95	469.10	453.35	460.20	460.20	-1.80%	34,749
Apr 23, 2026	477.25	477.25	464.70	468.65	468.65	-0.93%	13,354
Apr 22, 2026	454.45	476.35	452.80	473.05	473.05	4.22%	77,509
Apr 21, 2026	448.85	456.70	441.00	453.90	453.90	2.02%	11,661
Apr 20, 2026	455.75	455.75	443.00	444.90	444.90	-1.45%	18,148
Apr 17, 2026	424.90	454.00	424.90	451.45	451.45	5.99%	76,097
Apr 16, 2026	424.60	430.00	420.50	425.95	425.95	0.34%	14,292
Apr 15, 2026	434.95	434.95	422.30	424.50	424.50	0.24%	10,522
Apr 13, 2026	420.05	430.95	412.50	423.50	423.50	-0.18%	31,217
Apr 10, 2026	428.50	428.50	418.05	424.25	424.25	1.36%	20,364
Apr 9, 2026	418.00	421.80	413.50	418.55	418.55	0.28%	13,743
Apr 8, 2026	424.95	424.95	414.85	417.40	417.40	1.90%	18,257
Apr 7, 2026	400.40	411.95	397.15	409.60	409.60	2.30%	15,784
Apr 6, 2026	399.95	403.45	391.80	400.40	400.40	0.57%	21,980
Apr 2, 2026	390.00	400.00	385.75	398.15	398.15	1.36%	19,895
Apr 1, 2026	404.95	404.95	389.60	392.80	392.80	-0.08%	20,508
Mar 30, 2026	391.15	396.50	385.35	393.10	393.10	-0.28%	39,981
Mar 27, 2026	406.35	406.35	389.00	394.20	394.20	-3.96%	33,170
Mar 25, 2026	408.50	417.00	404.25	410.45	410.45	2.14%	23,579
Mar 24, 2026	405.00	406.20	398.40	401.85	401.85	-0.16%	33,507
Mar 23, 2026	400.45	416.20	395.20	402.50	402.50	-0.21%	65,773
Mar 20, 2026	417.10	417.10	400.60	403.35	403.35	-0.48%	21,853
Mar 19, 2026	410.00	415.50	403.90	405.30	405.30	-2.81%	26,853
Mar 18, 2026	419.00	421.80	413.00	417.00	417.00	-0.33%	22,034
Mar 17, 2026	428.05	428.05	411.40	418.40	418.40	-1.30%	11,340
Mar 16, 2026	415.15	426.00	405.00	423.90	423.90	1.94%	25,519
Mar 13, 2026	425.10	428.15	415.00	415.85	415.85	-2.85%	28,129
Mar 12, 2026	430.45	433.90	425.80	428.05	428.05	-1.14%	27,828
Mar 11, 2026	444.00	446.80	430.80	433.00	433.00	-2.58%	29,192
Mar 10, 2026	445.00	447.55	440.95	444.45	444.45	0.30%	300,345
Mar 9, 2026	450.50	454.00	439.40	443.10	443.10	-3.39%	72,611
Mar 6, 2026	471.85	471.85	454.35	458.65	458.65	-2.96%	21,213
Mar 5, 2026	460.20	474.45	456.45	472.65	472.65	2.76%	23,728
Mar 4, 2026	442.85	461.60	442.85	459.95	459.95	0.17%	25,798
Mar 2, 2026	450.00	462.95	450.00	459.15	459.15	-0.71%	20,064
Feb 27, 2026	474.55	477.95	461.00	462.45	462.45	-2.54%	12,433
Feb 26, 2026	475.15	479.95	473.00	474.50	474.50	-0.90%	6,278
Feb 25, 2026	471.75	479.85	471.75	478.80	478.80	0.77%	14,910
Feb 24, 2026	479.75	479.75	470.00	475.15	475.15	-0.96%	24,935