Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 107.50
-5.45 (-4.83%)
At close: Oct 23, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.50 | 112.50 | 107.40 | 107.50 | 107.50 | -4.83% | 2,633 |
| Oct 22, 2026 | 118.80 | 118.80 | 112.15 | 112.95 | 112.95 | -1.35% | 3,020 |
| Oct 21, 2026 | 118.00 | 118.00 | 114.40 | 114.50 | 114.50 | -4.90% | 4,299 |
| Oct 19, 2026 | 125.90 | 125.90 | 118.45 | 120.40 | 120.40 | -3.41% | 2,131 |
| Oct 16, 2026 | 122.00 | 124.70 | 122.00 | 124.65 | 124.65 | 2.93% | 1,002 |
| Oct 15, 2026 | 124.60 | 126.15 | 121.10 | 121.10 | 121.10 | -0.86% | 1,323 |
| Oct 14, 2026 | 117.65 | 123.40 | 117.65 | 122.15 | 122.15 | 3.82% | 7,463 |
| Oct 13, 2026 | 118.50 | 119.60 | 117.20 | 117.65 | 117.65 | 2.08% | 829 |
| Oct 12, 2026 | 111.25 | 119.80 | 111.25 | 115.25 | 115.25 | -0.65% | 502 |
| Oct 9, 2026 | 114.40 | 116.90 | 109.70 | 116.00 | 116.00 | 1.27% | 1,496 |
| Oct 8, 2026 | 114.80 | 115.75 | 112.00 | 114.55 | 114.55 | -2.09% | 2,143 |
| Oct 7, 2026 | 117.15 | 117.15 | 114.05 | 117.00 | 117.00 | 1.83% | 233 |
| Oct 6, 2026 | 115.00 | 119.40 | 114.00 | 114.90 | 114.90 | -1.42% | 3,010 |
| Oct 5, 2026 | 117.10 | 117.95 | 114.35 | 116.55 | 116.55 | 1.08% | 599 |
| Oct 1, 2026 | 118.80 | 119.90 | 114.05 | 115.30 | 115.30 | -3.92% | 9,348 |
| Sep 30, 2026 | 118.50 | 122.95 | 116.15 | 120.00 | 120.00 | 1.27% | 5,956 |
| Sep 29, 2026 | 114.20 | 119.40 | 112.50 | 118.50 | 118.50 | 0.94% | 1,884 |
| Sep 28, 2026 | 117.80 | 117.80 | 114.30 | 117.40 | 117.40 | 4.63% | 28,160 |
| Sep 25, 2026 | 110.65 | 115.70 | 110.65 | 112.20 | 112.20 | -2.05% | 145 |
| Sep 24, 2026 | 115.00 | 117.70 | 114.55 | 114.55 | 114.55 | 0.17% | 137 |
| Sep 23, 2026 | 115.00 | 117.75 | 113.50 | 114.35 | 114.35 | -0.44% | 2,366 |
| Sep 22, 2026 | 113.90 | 117.20 | 113.70 | 114.85 | 114.85 | 0.57% | 1,877 |
| Sep 21, 2026 | 111.45 | 115.00 | 111.10 | 114.20 | 114.20 | -2.23% | 6,899 |
| Sep 18, 2026 | 112.00 | 117.10 | 111.00 | 116.80 | 116.80 | 4.29% | 4,766 |
| Sep 17, 2026 | 112.00 | 113.55 | 112.00 | 112.00 | 112.00 | 3.56% | 1,097 |
| Sep 16, 2026 | 108.25 | 113.00 | 107.90 | 108.15 | 108.15 | -4.04% | 8,740 |
| Sep 15, 2026 | 115.95 | 115.95 | 112.15 | 112.70 | 112.70 | -2.17% | 1,783 |
| Sep 11, 2026 | 113.45 | 118.60 | 113.00 | 115.20 | 115.20 | -3.11% | 2,112 |
| Sep 10, 2026 | 117.00 | 118.95 | 112.05 | 118.90 | 118.90 | 1.62% | 7,383 |
| Sep 9, 2026 | 121.00 | 121.95 | 116.00 | 117.00 | 117.00 | -4.10% | 4,827 |
| Sep 8, 2026 | 120.00 | 122.95 | 116.20 | 122.00 | 122.00 | 1.67% | 2,703 |
| Sep 7, 2026 | 118.80 | 122.00 | 115.10 | 120.00 | 120.00 | 1.87% | 8,922 |
| Sep 4, 2026 | 110.25 | 118.10 | 110.25 | 117.80 | 117.80 | 4.71% | 13,836 |
| Sep 3, 2026 | 108.95 | 112.95 | 108.95 | 112.50 | 112.50 | 4.55% | 1,196 |
| Sep 2, 2026 | 108.05 | 111.60 | 105.95 | 107.60 | 107.60 | -2.40% | 1,145 |
| Sep 1, 2026 | 109.70 | 112.70 | 109.20 | 110.25 | 110.25 | - | 868 |
| Aug 31, 2026 | 110.50 | 115.50 | 109.75 | 110.25 | 110.25 | -4.55% | 5,748 |
| Aug 28, 2026 | 119.00 | 119.00 | 113.85 | 115.50 | 115.50 | -3.59% | 4,768 |
| Aug 27, 2026 | 121.70 | 124.80 | 118.00 | 123.00 | 119.80 | 3.06% | 2,408 |
| Aug 26, 2026 | 117.25 | 122.80 | 114.00 | 119.35 | 116.24 | 1.79% | 9,687 |
| Aug 25, 2026 | 119.35 | 119.35 | 112.05 | 117.25 | 114.20 | 1.12% | 4,657 |
| Aug 24, 2026 | 113.25 | 117.50 | 113.20 | 115.95 | 112.93 | - | 5,224 |
| Aug 21, 2026 | 118.00 | 118.00 | 113.40 | 115.95 | 112.93 | 0.83% | 2,298 |
| Aug 20, 2026 | 112.85 | 116.50 | 112.35 | 115.00 | 112.01 | 0.88% | 3,028 |
| Aug 19, 2026 | 115.90 | 115.90 | 110.40 | 114.00 | 111.03 | -1.17% | 3,809 |
| Aug 18, 2026 | 113.80 | 118.75 | 113.10 | 115.35 | 112.35 | 1.72% | 3,370 |
| Aug 17, 2026 | 110.00 | 113.90 | 109.00 | 113.40 | 110.45 | 3.09% | 1,965 |
| Aug 14, 2026 | 111.00 | 114.95 | 106.70 | 110.00 | 107.14 | -0.77% | 2,973 |
| Aug 13, 2026 | 111.00 | 112.00 | 110.45 | 110.85 | 107.97 | 0.14% | 1,654 |
| Aug 12, 2026 | 114.60 | 115.00 | 110.70 | 110.70 | 107.82 | -1.25% | 1,840 |