Emami Limited (NSE:EMAMILTD)
India flag India · Delayed Price · Currency is INR
537.00
-5.40 (-1.00%)
Oct 13, 2025, 3:30 PM IST

Emami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025545.65547.20539.10542.40542.400.13%1,131,658
Oct 9, 2025547.00548.05538.35541.70541.70-0.48%481,810
Oct 8, 2025551.85554.50539.00544.30544.30-1.37%439,145
Oct 7, 2025557.95558.55548.45551.85551.85-1.09%282,606
Oct 6, 2025556.00560.00540.00557.95557.951.34%374,197
Oct 3, 2025546.80553.75542.25550.55550.551.57%305,787
Oct 1, 2025538.25546.15533.90542.05542.050.71%546,314
Sep 30, 2025553.05567.50536.00538.25538.25-2.81%1,013,745
Sep 29, 2025557.85562.25545.65553.80553.80-0.73%2,573,141
Sep 26, 2025563.10567.90556.20557.85557.85-2.13%301,703
Sep 25, 2025579.70581.85565.10570.00570.00-1.32%518,243
Sep 24, 2025580.05581.90572.60577.65577.650.19%229,847
Sep 23, 2025585.90585.90574.55576.55576.55-1.01%660,412
Sep 22, 2025583.20591.50580.80582.45582.450.49%232,445
Sep 19, 2025604.00605.55576.90579.60579.60-3.74%827,160
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