Emami Limited (BOM:531162)
India · Delayed Price · Currency is INR 364.00
-15.40 (-4.06%)
At close: Aug 31, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 379.00 | 380.85 | 362.50 | 364.00 | 364.00 | -4.06% | 1,115,886 |
| Aug 28, 2026 | 389.20 | 389.20 | 378.45 | 379.40 | 379.40 | -2.13% | 32,811 |
| Aug 27, 2026 | 405.60 | 405.60 | 385.30 | 387.65 | 387.65 | -3.41% | 233,253 |
| Aug 26, 2026 | 402.05 | 413.15 | 400.60 | 401.35 | 401.35 | -0.41% | 77,090 |
| Aug 25, 2026 | 401.55 | 407.00 | 400.90 | 403.00 | 403.00 | -1.02% | 1,451,140 |
| Aug 24, 2026 | 398.80 | 410.00 | 398.30 | 407.15 | 407.15 | 0.99% | 45,935 |
| Aug 21, 2026 | 407.00 | 407.15 | 401.20 | 403.15 | 403.15 | -1.23% | 25,676 |
| Aug 20, 2026 | 400.30 | 412.50 | 400.30 | 408.15 | 408.15 | 1.83% | 329,930 |
| Aug 19, 2026 | 398.35 | 406.80 | 396.55 | 400.80 | 400.80 | 0.12% | 39,994 |
| Aug 18, 2026 | 406.95 | 406.95 | 397.60 | 400.30 | 400.30 | -1.12% | 27,274 |
| Aug 17, 2026 | 402.00 | 406.90 | 401.20 | 404.85 | 404.85 | 0.47% | 35,395 |
| Aug 14, 2026 | 405.90 | 407.35 | 401.10 | 402.95 | 402.95 | 0.07% | 21,876 |
| Aug 13, 2026 | 398.95 | 407.20 | 395.80 | 402.65 | 402.65 | 1.44% | 87,785 |
| Aug 12, 2026 | 401.35 | 401.35 | 396.10 | 396.95 | 396.95 | -1.39% | 29,646 |
| Aug 11, 2026 | 407.00 | 407.65 | 401.05 | 402.55 | 402.55 | -1.67% | 12,583 |
| Aug 10, 2026 | 414.50 | 414.50 | 408.35 | 409.40 | 409.40 | -0.58% | 25,074 |
| Aug 7, 2026 | 406.00 | 416.00 | 404.50 | 411.80 | 411.80 | 0.66% | 49,581 |
| Aug 6, 2026 | 402.40 | 410.65 | 402.00 | 409.10 | 409.10 | 1.69% | 22,893 |
| Aug 5, 2026 | 394.70 | 405.05 | 394.70 | 402.30 | 402.30 | 2.54% | 50,251 |
| Aug 4, 2026 | 410.30 | 410.30 | 389.75 | 392.35 | 392.35 | -3.34% | 58,674 |
| Aug 3, 2026 | 398.45 | 407.95 | 398.45 | 405.90 | 405.90 | 1.95% | 29,130 |
| 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 |