Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 86.39
+6.64 (8.33%)
At close: May 29, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.30 | 88.99 | 83.30 | 86.39 | 86.39 | 8.33% | 23,704 |
| May 27, 2026 | 79.24 | 80.50 | 78.59 | 79.75 | 79.75 | 0.64% | 1,116 |
| May 26, 2026 | 80.48 | 80.50 | 78.20 | 79.24 | 79.24 | -0.79% | 1,391 |
| May 25, 2026 | 80.25 | 80.25 | 79.08 | 79.87 | 79.87 | 0.09% | 671 |
| May 22, 2026 | 79.36 | 80.77 | 79.15 | 79.80 | 79.80 | 0.55% | 2,555 |
| May 21, 2026 | 78.45 | 80.50 | 78.45 | 79.36 | 79.36 | -0.39% | 725 |
| May 20, 2026 | 84.00 | 84.00 | 77.93 | 79.67 | 79.67 | 2.17% | 6,867 |
| May 19, 2026 | 76.49 | 77.98 | 75.45 | 77.98 | 77.98 | 4.01% | 751 |
| May 18, 2026 | 89.30 | 89.30 | 74.32 | 74.97 | 74.97 | -5.15% | 2,279 |
| May 15, 2026 | 80.00 | 80.64 | 77.02 | 79.04 | 79.04 | 0.73% | 5,687 |
| May 14, 2026 | 92.90 | 92.90 | 77.21 | 78.47 | 78.47 | 1.13% | 1,200 |
| May 13, 2026 | 76.50 | 79.90 | 76.50 | 77.59 | 77.59 | -1.82% | 442 |
| May 12, 2026 | 76.05 | 81.99 | 76.05 | 79.03 | 79.03 | -2.67% | 1,805 |
| May 11, 2026 | 81.50 | 85.00 | 80.53 | 81.20 | 81.20 | -0.20% | 3,985 |
| 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 |