Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 462.60
-12.25 (-2.58%)
At close: Feb 27, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 473.00 | 476.05 | 460.75 | 462.60 | 462.60 | -2.58% | 707,375 |
| Feb 26, 2026 | 478.50 | 481.90 | 473.00 | 474.85 | 474.85 | -0.89% | 207,885 |
| Feb 25, 2026 | 474.75 | 480.00 | 472.00 | 479.10 | 479.10 | 0.93% | 255,811 |
| Feb 24, 2026 | 477.05 | 479.75 | 470.00 | 474.70 | 474.70 | -1.05% | 501,781 |
| Feb 23, 2026 | 479.75 | 483.80 | 475.15 | 479.75 | 479.75 | 0.03% | 307,732 |
| Feb 20, 2026 | 480.60 | 483.75 | 477.30 | 479.60 | 479.60 | -1.24% | 312,482 |
| Feb 19, 2026 | 488.00 | 493.60 | 478.00 | 485.60 | 485.60 | -0.52% | 491,516 |
| Feb 18, 2026 | 490.35 | 493.95 | 483.55 | 488.15 | 488.15 | -0.50% | 268,900 |
| Feb 17, 2026 | 487.80 | 496.15 | 484.75 | 490.60 | 490.60 | 0.51% | 192,399 |
| Feb 16, 2026 | 488.20 | 491.80 | 482.30 | 488.10 | 488.10 | -0.31% | 274,403 |
| Feb 13, 2026 | 490.00 | 496.70 | 487.25 | 489.60 | 489.60 | -1.16% | 410,629 |
| Feb 12, 2026 | 505.00 | 505.75 | 493.35 | 495.35 | 495.35 | -1.11% | 390,085 |
| Feb 11, 2026 | 499.40 | 503.55 | 498.95 | 500.90 | 500.90 | 0.36% | 1,157,236 |
| Feb 10, 2026 | 506.85 | 508.20 | 495.00 | 499.10 | 499.10 | -1.53% | 1,008,046 |
| Feb 9, 2026 | 505.95 | 511.00 | 501.90 | 506.85 | 500.85 | 0.50% | 428,866 |
| Feb 6, 2026 | 503.30 | 508.50 | 499.60 | 504.35 | 498.38 | 0.21% | 1,035,477 |
| Feb 5, 2026 | 505.00 | 514.00 | 496.10 | 503.30 | 497.34 | 2.87% | 3,468,949 |
| Feb 4, 2026 | 485.95 | 528.00 | 476.00 | 489.25 | 483.46 | 1.28% | 3,040,234 |
| Feb 3, 2026 | 487.00 | 494.25 | 478.00 | 483.05 | 477.33 | 0.12% | 310,164 |
| Feb 2, 2026 | 475.05 | 483.80 | 470.00 | 482.45 | 476.74 | 1.56% | 238,878 |
| Feb 1, 2026 | 487.00 | 490.00 | 474.40 | 475.05 | 469.43 | -1.81% | 157,481 |
| Jan 30, 2026 | 479.00 | 488.90 | 478.05 | 483.80 | 478.07 | 0.72% | 422,055 |
| Jan 29, 2026 | 488.10 | 488.95 | 478.20 | 480.35 | 474.66 | -1.59% | 461,414 |
| Jan 28, 2026 | 496.00 | 499.00 | 485.00 | 488.10 | 482.32 | -1.58% | 377,097 |
| Jan 27, 2026 | 504.90 | 506.20 | 491.05 | 495.95 | 490.08 | -1.69% | 357,102 |
| Jan 23, 2026 | 502.00 | 512.60 | 499.05 | 504.45 | 498.48 | 0.38% | 375,429 |
| Jan 22, 2026 | 487.00 | 506.90 | 486.80 | 502.55 | 496.60 | 3.25% | 232,053 |
| Jan 21, 2026 | 490.50 | 495.00 | 481.00 | 486.75 | 480.99 | -1.73% | 429,667 |
| Jan 20, 2026 | 503.45 | 505.00 | 491.10 | 495.30 | 489.44 | -1.37% | 546,694 |
| Jan 19, 2026 | 502.05 | 505.50 | 499.40 | 502.20 | 496.26 | -0.65% | 179,802 |
| Jan 16, 2026 | 505.00 | 507.85 | 502.40 | 505.50 | 499.52 | 0.71% | 322,055 |
| Jan 14, 2026 | 508.00 | 511.35 | 499.65 | 501.95 | 496.01 | -1.68% | 431,091 |
| Jan 13, 2026 | 516.00 | 516.00 | 501.85 | 510.55 | 504.51 | -0.42% | 418,627 |
| Jan 12, 2026 | 508.00 | 519.15 | 498.60 | 512.70 | 506.63 | 0.93% | 498,467 |
| Jan 9, 2026 | 515.50 | 520.00 | 506.00 | 508.00 | 501.99 | -1.56% | 340,056 |
| Jan 8, 2026 | 524.00 | 526.00 | 513.95 | 516.05 | 509.94 | -1.96% | 275,633 |
| Jan 7, 2026 | 521.70 | 530.80 | 519.05 | 526.35 | 520.12 | 0.87% | 1,230,669 |
| Jan 6, 2026 | 530.00 | 530.00 | 519.65 | 521.80 | 515.62 | -0.96% | 124,139 |
| Jan 5, 2026 | 524.00 | 529.00 | 522.55 | 526.85 | 520.61 | 0.82% | 136,849 |
| Jan 2, 2026 | 525.65 | 529.50 | 518.00 | 522.55 | 516.36 | -0.46% | 259,902 |
| Jan 1, 2026 | 524.65 | 530.30 | 523.80 | 524.95 | 518.74 | -0.69% | 107,589 |
| Dec 31, 2025 | 526.00 | 532.60 | 520.10 | 528.60 | 522.34 | 0.09% | 2,487,096 |
| Dec 30, 2025 | 524.85 | 540.00 | 520.00 | 528.15 | 521.90 | -0.76% | 1,894,233 |
| Dec 29, 2025 | 513.10 | 537.25 | 508.50 | 532.20 | 525.90 | 3.40% | 823,368 |
| Dec 26, 2025 | 518.65 | 519.00 | 513.00 | 514.70 | 508.61 | -0.39% | 402,348 |
| Dec 24, 2025 | 523.80 | 523.80 | 516.00 | 516.70 | 510.58 | -0.93% | 142,104 |
| Dec 23, 2025 | 526.90 | 526.90 | 518.15 | 521.55 | 515.38 | -0.41% | 223,288 |
| Dec 22, 2025 | 524.00 | 526.30 | 520.10 | 523.70 | 517.50 | 0.86% | 182,857 |
| Dec 19, 2025 | 532.00 | 532.00 | 516.30 | 519.25 | 513.10 | -1.58% | 664,682 |
| Dec 18, 2025 | 536.25 | 536.25 | 521.50 | 527.60 | 521.35 | -1.86% | 454,358 |