Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 95.97
-2.34 (-2.38%)
At close: Jul 28, 2025
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 96.97 | 98.18 | 95.06 | 96.72 | 96.72 | -0.21% | 3,619 |
| Jul 29, 2025 | 97.19 | 97.86 | 94.39 | 96.92 | 96.92 | 0.99% | 7,617 |
| Jul 28, 2025 | 98.68 | 98.88 | 95.41 | 95.97 | 95.97 | -2.38% | 5,765 |
| Jul 25, 2025 | 99.17 | 100.10 | 98.00 | 98.31 | 98.31 | -0.87% | 4,658 |
| Jul 24, 2025 | 99.85 | 100.25 | 98.45 | 99.17 | 99.17 | -0.64% | 2,127 |
| Jul 23, 2025 | 99.31 | 100.14 | 99.21 | 99.81 | 99.81 | 0.10% | 249 |
| Jul 22, 2025 | 99.85 | 101.53 | 99.29 | 99.71 | 99.71 | -1.08% | 1,513 |
| Jul 21, 2025 | 101.57 | 101.67 | 100.04 | 100.80 | 100.80 | -1.03% | 458 |
| Jul 18, 2025 | 102.99 | 104.22 | 101.01 | 101.85 | 101.85 | 0.05% | 3,275 |
| Jul 17, 2025 | 102.96 | 104.11 | 100.90 | 101.80 | 101.80 | -1.15% | 5,734 |
| Jul 16, 2025 | 101.60 | 103.60 | 100.94 | 102.98 | 102.98 | 2.26% | 4,199 |
| Jul 15, 2025 | 102.06 | 103.13 | 99.76 | 100.70 | 100.70 | 0.59% | 4,765 |
| Jul 14, 2025 | 102.12 | 103.44 | 100.00 | 100.11 | 100.11 | -2.04% | 7,096 |
| Jul 11, 2025 | 104.38 | 105.55 | 100.10 | 102.19 | 102.19 | -2.03% | 5,660 |
| Jul 10, 2025 | 106.70 | 107.62 | 103.50 | 104.31 | 104.31 | -1.32% | 2,342 |
| Jul 9, 2025 | 107.80 | 109.60 | 103.90 | 105.71 | 105.71 | -2.17% | 11,057 |
| Jul 8, 2025 | 108.73 | 113.00 | 106.19 | 108.06 | 108.06 | -2.22% | 28,982 |
| Jul 7, 2025 | 108.63 | 112.65 | 107.26 | 110.51 | 110.51 | 1.74% | 19,082 |
| Jul 4, 2025 | 97.51 | 109.84 | 97.51 | 108.62 | 108.62 | 11.05% | 59,754 |
| Jul 3, 2025 | 98.25 | 101.55 | 97.00 | 97.81 | 97.81 | -0.23% | 1,663 |
| Jul 2, 2025 | 99.01 | 99.42 | 96.57 | 98.04 | 98.04 | -1.63% | 2,836 |
| Jul 1, 2025 | 104.89 | 104.89 | 97.34 | 99.66 | 99.66 | 0.31% | 1,518 |
| Jun 30, 2025 | 95.01 | 103.72 | 93.85 | 99.35 | 99.35 | 5.39% | 4,171 |
| Jun 27, 2025 | 97.00 | 97.00 | 93.45 | 94.27 | 94.27 | -0.53% | 1,506 |
| Jun 26, 2025 | 91.00 | 97.65 | 91.00 | 94.77 | 94.77 | -1.57% | 4,398 |
| Jun 25, 2025 | 96.00 | 96.65 | 95.45 | 96.28 | 96.28 | 1.32% | 938 |
| Jun 24, 2025 | 95.03 | 95.93 | 94.11 | 95.03 | 95.03 | 0.38% | 2,901 |
| Jun 23, 2025 | 91.00 | 94.72 | 91.00 | 94.67 | 94.67 | 2.17% | 2,542 |
| Jun 20, 2025 | 92.00 | 93.99 | 91.00 | 92.66 | 92.66 | -0.09% | 1,353 |
| Jun 19, 2025 | 92.05 | 95.62 | 92.05 | 92.74 | 92.74 | -1.82% | 2,088 |
| Jun 18, 2025 | 95.96 | 96.72 | 93.00 | 94.46 | 94.46 | -2.34% | 6,811 |
| Jun 17, 2025 | 96.93 | 97.61 | 95.41 | 96.72 | 96.72 | -0.22% | 2,543 |
| Jun 16, 2025 | 96.04 | 97.96 | 95.12 | 96.93 | 96.93 | 0.93% | 3,569 |
| Jun 13, 2025 | 97.15 | 99.27 | 95.21 | 96.04 | 96.04 | -1.91% | 5,556 |
| Jun 12, 2025 | 99.60 | 100.00 | 97.12 | 97.91 | 97.91 | -1.62% | 1,937 |
| Jun 11, 2025 | 98.77 | 99.67 | 98.50 | 99.52 | 99.52 | 0.97% | 1,255 |
| Jun 10, 2025 | 99.21 | 99.67 | 98.37 | 98.56 | 98.56 | -0.36% | 2,141 |
| Jun 9, 2025 | 99.49 | 100.63 | 98.85 | 98.92 | 98.92 | -0.57% | 6,226 |
| Jun 6, 2025 | 99.45 | 103.41 | 96.91 | 99.49 | 99.49 | 2.91% | 8,816 |
| Jun 5, 2025 | 98.24 | 99.00 | 96.51 | 96.68 | 96.68 | -1.31% | 6,091 |
| Jun 4, 2025 | 97.90 | 98.99 | 97.51 | 97.96 | 97.96 | 0.15% | 544 |
| Jun 3, 2025 | 98.20 | 99.71 | 97.51 | 97.81 | 97.81 | -0.67% | 1,868 |
| Jun 2, 2025 | 98.11 | 99.62 | 98.00 | 98.47 | 98.47 | -0.16% | 1,357 |
| May 30, 2025 | 99.32 | 99.39 | 97.28 | 98.63 | 98.63 | -0.69% | 2,234 |
| May 29, 2025 | 98.83 | 99.69 | 98.10 | 99.32 | 99.32 | 0.36% | 3,347 |
| May 28, 2025 | 99.45 | 99.90 | 98.00 | 98.96 | 98.96 | -0.06% | 866 |
| May 27, 2025 | 98.00 | 101.93 | 97.18 | 99.02 | 99.02 | 1.44% | 3,223 |
| May 26, 2025 | 96.10 | 99.50 | 96.10 | 97.61 | 97.61 | 1.34% | 8,647 |
| May 23, 2025 | 96.70 | 98.94 | 95.61 | 96.32 | 96.32 | -0.68% | 1,422 |
| May 22, 2025 | 98.81 | 98.81 | 95.60 | 96.98 | 96.98 | -1.85% | 6,460 |