Emami Limited (NSE:EMAMILTD)
India flag India · Delayed Price · Currency is INR
582.45
+2.85 (0.49%)
Sep 22, 2025, 3:30 PM IST

Emami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025604.00605.55576.90579.60579.60-3.74%826,948
Sep 18, 2025607.00614.00598.05602.10602.10-0.19%263,979
Sep 17, 2025603.15607.60599.00603.25603.250.02%218,537
Sep 16, 2025602.50606.90596.15603.15603.150.58%224,889
Sep 15, 2025601.95605.60593.90599.70599.70-0.37%191,285
Sep 12, 2025602.55606.55595.15601.95601.95-0.02%202,408
Sep 11, 2025599.50603.90593.00602.05602.050.38%221,448
Sep 10, 2025590.50605.00589.25599.80599.802.03%298,037
Sep 9, 2025604.55604.55586.50587.85587.85-1.98%353,749
Sep 8, 2025605.95609.70595.60599.70599.70-0.87%254,765
Sep 5, 2025618.00618.00596.30604.95604.95-1.71%500,248
Sep 4, 2025606.00618.00601.35615.50615.504.16%2,581,730
Sep 3, 2025600.00605.30589.30590.90590.90-0.81%224,304
Sep 2, 2025585.00600.00581.20595.70595.702.33%581,897
Sep 1, 2025574.00583.15571.50582.15582.151.49%262,840
Aug 29, 2025567.00575.25562.50573.60573.601.08%855,383
Aug 28, 2025575.00578.25559.40567.45567.45-0.93%622,176
Aug 26, 2025580.00581.75553.55572.75572.75-2.17%1,552,917
Aug 25, 2025612.00614.90562.60585.45585.45-4.33%7,862,323
Aug 22, 2025620.00625.25608.45611.95611.95-1.18%428,675
Aug 21, 2025628.45634.20616.70619.25619.25-1.17%501,008
Aug 20, 2025605.00629.90599.45626.55626.554.05%902,649
Aug 19, 2025595.20605.70587.85602.15602.151.17%397,307
Aug 18, 2025590.00598.55584.35595.20595.202.21%408,285
Aug 14, 2025582.10586.00579.10582.35582.350.04%298,505
Aug 13, 2025585.00590.00573.80582.10582.100.88%467,113
Aug 12, 2025584.90585.70572.60577.00577.00-1.02%405,451
Aug 11, 2025575.00585.55574.65582.95582.951.19%308,283
Aug 8, 2025584.95584.95570.00576.10576.10-1.05%286,556
Aug 7, 2025590.10594.90579.60582.20582.20-2.94%516,496
Aug 6, 2025614.20616.15594.90599.85599.85-2.30%305,408
Aug 5, 2025610.00619.40602.65614.00614.000.41%440,204
Aug 4, 2025620.00623.60604.45611.50611.50-1.26%422,889
Aug 1, 2025595.00622.50593.05619.30619.303.10%1,905,573
Jul 31, 2025559.95611.80555.25600.65600.656.25%4,583,207
Jul 30, 2025560.65569.40560.65565.30565.300.83%159,534
Jul 29, 2025560.00564.10553.15560.65560.65-0.39%224,403
Jul 28, 2025574.10574.90559.60562.85562.85-2.15%299,509
Jul 25, 2025576.40579.55571.05575.20575.20-0.79%280,106
Jul 24, 2025580.00582.90574.25579.80579.80-0.06%345,870
Jul 23, 2025586.75587.20577.30580.15580.15-0.57%237,653
Jul 22, 2025589.00593.60580.60583.45583.45-1.09%791,744
Jul 21, 2025592.65596.20580.35589.85589.85-0.30%329,714
Jul 18, 2025588.70593.90582.60591.65591.650.54%639,530
Jul 17, 2025588.95592.95583.70588.45588.450.40%480,600
Jul 16, 2025582.60592.90582.10586.10586.100.69%458,096
Jul 15, 2025589.50590.35579.15582.10582.10-0.56%433,322
Jul 14, 2025585.50591.75576.90585.40585.40-0.27%698,671
Jul 11, 2025594.00603.70582.55587.00587.00-1.70%604,097
Jul 10, 2025609.15613.85594.00597.15597.15-1.97%647,387