Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 115.30
-4.70 (-3.92%)
At close: Oct 1, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 112.65 | 112.65 | 110.55 | 112.10 | 109.18 | -0.49% | 3,864 |
| Aug 10, 2026 | 114.25 | 114.25 | 110.20 | 112.65 | 109.72 | 3.02% | 2,190 |
| Aug 7, 2026 | 114.40 | 114.40 | 107.35 | 109.35 | 106.51 | -2.37% | 1,206 |
| Aug 6, 2026 | 107.25 | 114.00 | 107.25 | 112.00 | 109.09 | 0.22% | 3,039 |
| Aug 5, 2026 | 113.80 | 115.50 | 110.10 | 111.75 | 108.84 | -1.84% | 3,949 |
| Aug 4, 2026 | 119.90 | 119.90 | 109.60 | 113.85 | 110.89 | -1.04% | 5,599 |
| Aug 3, 2026 | 114.70 | 115.90 | 109.90 | 115.05 | 112.06 | 4.21% | 12,169 |
| Jul 31, 2026 | 104.60 | 111.00 | 104.00 | 110.40 | 107.53 | 4.28% | 15,222 |
| Jul 30, 2026 | 103.60 | 109.00 | 103.60 | 105.87 | 103.12 | -2.57% | 13,745 |
| Jul 29, 2026 | 106.25 | 110.70 | 103.00 | 108.66 | 105.83 | 2.26% | 2,618 |
| Jul 28, 2026 | 106.27 | 109.00 | 106.26 | 106.26 | 103.50 | -5.00% | 45,814 |
| Jul 27, 2026 | 123.49 | 123.49 | 111.81 | 111.85 | 108.94 | -4.96% | 16,978 |
| Jul 24, 2026 | 121.00 | 122.71 | 116.78 | 117.69 | 114.63 | -4.22% | 24,725 |
| Jul 23, 2026 | 125.80 | 133.58 | 121.00 | 122.88 | 119.68 | 3.73% | 304,482 |