Emami Paper Mills Limited (BOM:533208)
India · Delayed Price · Currency is INR 110.40
+4.53 (4.28%)
At close: Jul 31, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 104.60 | 111.00 | 104.00 | 110.40 | 110.40 | 4.28% | 15,222 |
| Jul 30, 2026 | 103.60 | 109.00 | 103.60 | 105.87 | 105.87 | -2.57% | 13,745 |
| Jul 29, 2026 | 106.25 | 110.70 | 103.00 | 108.66 | 108.66 | 2.26% | 2,618 |
| Jul 28, 2026 | 106.27 | 109.00 | 106.26 | 106.26 | 106.26 | -5.00% | 45,814 |
| Jul 27, 2026 | 123.49 | 123.49 | 111.81 | 111.85 | 111.85 | -4.96% | 16,978 |
| Jul 24, 2026 | 121.00 | 122.71 | 116.78 | 117.69 | 117.69 | -4.22% | 24,725 |
| Jul 23, 2026 | 125.80 | 133.58 | 121.00 | 122.88 | 122.88 | 3.73% | 304,482 |
| Jul 22, 2026 | 99.80 | 118.46 | 96.10 | 118.46 | 118.46 | 20.00% | 55,963 |
| Jul 21, 2026 | 95.18 | 100.88 | 95.00 | 98.72 | 98.72 | 4.75% | 23,309 |
| Jul 20, 2026 | 92.65 | 95.80 | 91.78 | 94.24 | 94.24 | 4.58% | 7,135 |
| Jul 17, 2026 | 93.50 | 93.50 | 89.10 | 90.11 | 90.11 | -0.91% | 1,100 |
| Jul 16, 2026 | 93.85 | 96.17 | 90.88 | 90.94 | 90.94 | 0.62% | 5,087 |
| Jul 15, 2026 | 88.91 | 93.00 | 87.70 | 90.38 | 90.38 | 3.11% | 2,843 |
| Jul 14, 2026 | 87.00 | 89.35 | 86.96 | 87.65 | 87.65 | -0.26% | 1,575 |
| Jul 13, 2026 | 81.00 | 88.58 | 81.00 | 87.88 | 87.88 | 1.20% | 2,872 |
| Jul 10, 2026 | 88.03 | 88.64 | 86.08 | 86.84 | 86.84 | -1.35% | 3,906 |
| Jul 9, 2026 | 85.00 | 88.86 | 85.00 | 88.03 | 88.03 | 1.29% | 333 |
| Jul 8, 2026 | 89.95 | 89.95 | 85.28 | 86.91 | 86.91 | -1.84% | 4,340 |
| Jul 7, 2026 | 86.00 | 88.80 | 85.98 | 88.54 | 88.54 | 2.55% | 2,143 |
| Jul 6, 2026 | 86.03 | 86.50 | 85.06 | 86.34 | 86.34 | 0.36% | 1,847 |
| Jul 3, 2026 | 92.00 | 92.00 | 83.99 | 86.03 | 86.03 | 0.74% | 924 |
| Jul 2, 2026 | 87.00 | 87.00 | 85.05 | 85.40 | 85.40 | -0.73% | 1,211 |
| Jul 1, 2026 | 89.90 | 89.90 | 86.00 | 86.03 | 86.03 | -1.17% | 152 |
| Jun 30, 2026 | 84.80 | 90.10 | 84.80 | 87.05 | 87.05 | 1.12% | 2,435 |
| Jun 29, 2026 | 87.00 | 87.68 | 85.33 | 86.09 | 86.09 | 1.91% | 1,571 |
| Jun 25, 2026 | 85.63 | 85.63 | 84.48 | 84.48 | 84.48 | -1.22% | 430 |
| Jun 24, 2026 | 87.20 | 87.20 | 85.00 | 85.52 | 85.52 | -0.65% | 228 |
| Jun 23, 2026 | 88.45 | 88.45 | 86.00 | 86.08 | 86.08 | -0.69% | 696 |
| Jun 22, 2026 | 88.89 | 89.00 | 86.47 | 86.68 | 86.68 | 1.71% | 7,187 |
| Jun 19, 2026 | 86.40 | 86.40 | 84.27 | 85.22 | 85.22 | -1.48% | 1,084 |
| Jun 18, 2026 | 85.81 | 87.00 | 85.33 | 86.50 | 86.50 | 0.91% | 4,352 |
| Jun 17, 2026 | 86.51 | 86.65 | 85.12 | 85.72 | 85.72 | 0.32% | 2,103 |
| Jun 16, 2026 | 86.93 | 86.93 | 84.39 | 85.45 | 85.45 | 0.27% | 619 |
| Jun 15, 2026 | 88.70 | 88.70 | 85.02 | 85.22 | 85.22 | -0.37% | 1,600 |
| Jun 12, 2026 | 81.99 | 85.83 | 80.10 | 85.54 | 85.54 | 4.33% | 8,918 |
| Jun 11, 2026 | 87.00 | 87.00 | 78.94 | 81.99 | 81.99 | -3.55% | 4,688 |
| Jun 10, 2026 | 86.30 | 86.50 | 85.00 | 85.01 | 85.01 | -1.52% | 2,675 |
| Jun 9, 2026 | 84.50 | 86.61 | 83.80 | 86.32 | 86.32 | 1.20% | 3,726 |
| Jun 8, 2026 | 85.00 | 86.28 | 84.49 | 85.30 | 85.30 | -0.95% | 734 |
| Jun 5, 2026 | 88.29 | 88.29 | 85.70 | 86.12 | 86.12 | -0.02% | 635 |
| Jun 4, 2026 | 86.12 | 86.62 | 85.68 | 86.14 | 86.14 | -0.34% | 1,899 |
| Jun 3, 2026 | 88.40 | 88.40 | 86.11 | 86.43 | 86.43 | -1.86% | 4,606 |
| Jun 2, 2026 | 86.57 | 89.08 | 86.00 | 88.07 | 88.07 | 1.19% | 942 |
| Jun 1, 2026 | 90.00 | 90.00 | 87.00 | 87.03 | 87.03 | 0.74% | 1,774 |
| 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 |