Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 81.36
+0.81 (1.01%)
At close: May 8, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 85.99 | 85.99 | 80.65 | 81.36 | 81.36 | 1.01% | 740 |
| May 7, 2026 | 82.46 | 82.73 | 78.92 | 80.55 | 80.55 | -1.62% | 10,046 |
| May 6, 2026 | 76.00 | 82.35 | 76.00 | 81.88 | 81.88 | 1.35% | 6,132 |
| May 5, 2026 | 82.08 | 82.48 | 78.92 | 80.79 | 80.79 | -0.35% | 8,725 |
| May 4, 2026 | 79.10 | 85.00 | 79.10 | 81.07 | 81.07 | 3.59% | 18,539 |
| Apr 30, 2026 | 77.98 | 79.38 | 76.00 | 78.26 | 78.26 | 0.84% | 3,785 |
| Apr 29, 2026 | 78.04 | 79.90 | 77.60 | 77.61 | 77.61 | -0.72% | 1,380 |
| Apr 28, 2026 | 80.90 | 80.90 | 76.40 | 78.17 | 78.17 | 1.88% | 1,533 |
| Apr 27, 2026 | 74.50 | 77.25 | 74.50 | 76.73 | 76.73 | 3.72% | 2,516 |
| Apr 24, 2026 | 74.99 | 74.99 | 73.05 | 73.98 | 73.98 | -2.89% | 1,393 |
| Apr 23, 2026 | 77.00 | 78.79 | 74.26 | 76.18 | 76.18 | -0.86% | 2,382 |
| Apr 22, 2026 | 75.20 | 77.30 | 74.21 | 76.84 | 76.84 | 3.92% | 2,578 |
| Apr 21, 2026 | 74.45 | 76.25 | 73.10 | 73.94 | 73.94 | -0.73% | 1,176 |
| Apr 20, 2026 | 75.10 | 76.50 | 73.06 | 74.48 | 74.48 | -1.01% | 1,374 |
| Apr 17, 2026 | 75.53 | 76.03 | 74.12 | 75.24 | 75.24 | 0.05% | 3,122 |
| Apr 16, 2026 | 75.11 | 75.44 | 73.28 | 75.20 | 75.20 | 0.27% | 1,639 |
| Apr 15, 2026 | 74.97 | 75.10 | 73.79 | 75.00 | 75.00 | 4.17% | 2,448 |
| Apr 13, 2026 | 69.97 | 72.07 | 69.97 | 72.00 | 72.00 | 2.13% | 2,905 |
| Apr 10, 2026 | 80.00 | 80.00 | 70.14 | 70.50 | 70.50 | 2.74% | 1,162 |
| Apr 9, 2026 | 65.60 | 71.00 | 65.60 | 68.62 | 68.62 | -1.97% | 1,618 |
| Apr 8, 2026 | 66.97 | 70.95 | 66.97 | 70.00 | 70.00 | 4.52% | 3,352 |
| Apr 7, 2026 | 66.85 | 67.50 | 66.50 | 66.97 | 66.97 | 0.86% | 1,082 |
| Apr 6, 2026 | 74.75 | 74.75 | 64.05 | 66.40 | 66.40 | 3.36% | 5,623 |
| Apr 2, 2026 | 57.00 | 64.29 | 57.00 | 64.24 | 64.24 | 3.80% | 1,700 |
| Apr 1, 2026 | 57.52 | 63.16 | 57.52 | 61.89 | 61.89 | 9.29% | 3,563 |
| Mar 30, 2026 | 57.01 | 60.12 | 55.95 | 56.63 | 56.63 | -8.28% | 15,362 |
| Mar 27, 2026 | 62.55 | 65.18 | 60.00 | 61.74 | 61.74 | -4.83% | 8,097 |
| Mar 25, 2026 | 61.00 | 66.50 | 61.00 | 64.87 | 64.87 | 0.46% | 3,978 |
| Mar 24, 2026 | 66.49 | 66.49 | 64.00 | 64.57 | 64.57 | -1.78% | 620 |
| Mar 23, 2026 | 67.13 | 68.19 | 65.00 | 65.74 | 65.74 | -3.56% | 1,198 |
| Mar 20, 2026 | 69.00 | 69.01 | 67.80 | 68.17 | 68.17 | 0.21% | 1,173 |
| Mar 19, 2026 | 68.92 | 69.99 | 67.97 | 68.03 | 68.03 | -2.80% | 4,984 |
| Mar 18, 2026 | 69.10 | 70.00 | 69.00 | 69.99 | 69.99 | 2.40% | 3,558 |
| Mar 17, 2026 | 70.01 | 71.58 | 68.20 | 68.35 | 68.35 | -1.94% | 6,324 |
| Mar 16, 2026 | 71.70 | 73.60 | 69.07 | 69.70 | 69.70 | -5.68% | 4,077 |
| Mar 13, 2026 | 75.76 | 77.41 | 73.00 | 73.90 | 73.90 | -2.46% | 1,504 |
| Mar 12, 2026 | 75.40 | 76.60 | 74.89 | 75.76 | 75.76 | -1.16% | 559 |
| Mar 11, 2026 | 76.20 | 77.79 | 75.25 | 76.65 | 76.65 | 0.88% | 1,306 |
| Mar 10, 2026 | 77.17 | 78.39 | 75.60 | 75.98 | 75.98 | -1.34% | 7,985 |
| Mar 9, 2026 | 84.25 | 84.25 | 76.45 | 77.01 | 77.01 | -4.19% | 841 |
| Mar 6, 2026 | 79.85 | 82.05 | 79.85 | 80.38 | 80.38 | -0.51% | 146 |
| Mar 5, 2026 | 80.12 | 81.56 | 79.93 | 80.79 | 80.79 | 0.27% | 425 |
| Mar 4, 2026 | 89.97 | 89.97 | 79.00 | 80.57 | 80.57 | -1.26% | 931 |
| Mar 2, 2026 | 71.55 | 84.11 | 71.55 | 81.60 | 81.60 | -4.16% | 500 |
| Feb 27, 2026 | 80.00 | 86.00 | 80.00 | 85.14 | 85.14 | -1.55% | 610 |
| Feb 26, 2026 | 87.85 | 88.14 | 86.30 | 86.48 | 86.48 | 1.68% | 74 |
| Feb 25, 2026 | 86.20 | 87.91 | 84.71 | 85.05 | 85.05 | -1.70% | 19 |
| Feb 24, 2026 | 85.48 | 86.52 | 85.43 | 86.52 | 86.52 | 0.41% | 5 |
| Feb 23, 2026 | 85.00 | 86.36 | 85.00 | 86.17 | 86.17 | 0.15% | 122 |
| Feb 20, 2026 | 89.80 | 89.80 | 86.04 | 86.04 | 86.04 | -2.81% | 3,391 |