Emami Limited (NSE:EMAMILTD)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 604.00 | 605.55 | 576.90 | 579.60 | 579.60 | -3.74% | 826,948 |
| Sep 18, 2025 | 607.00 | 614.00 | 598.05 | 602.10 | 602.10 | -0.19% | 263,979 |
| Sep 17, 2025 | 603.15 | 607.60 | 599.00 | 603.25 | 603.25 | 0.02% | 218,537 |
| Sep 16, 2025 | 602.50 | 606.90 | 596.15 | 603.15 | 603.15 | 0.58% | 224,889 |
| Sep 15, 2025 | 601.95 | 605.60 | 593.90 | 599.70 | 599.70 | -0.37% | 191,285 |
| Sep 12, 2025 | 602.55 | 606.55 | 595.15 | 601.95 | 601.95 | -0.02% | 202,408 |
| Sep 11, 2025 | 599.50 | 603.90 | 593.00 | 602.05 | 602.05 | 0.38% | 221,448 |
| Sep 10, 2025 | 590.50 | 605.00 | 589.25 | 599.80 | 599.80 | 2.03% | 298,037 |
| Sep 9, 2025 | 604.55 | 604.55 | 586.50 | 587.85 | 587.85 | -1.98% | 353,749 |
| Sep 8, 2025 | 605.95 | 609.70 | 595.60 | 599.70 | 599.70 | -0.87% | 254,765 |
| Sep 5, 2025 | 618.00 | 618.00 | 596.30 | 604.95 | 604.95 | -1.71% | 500,248 |
| Sep 4, 2025 | 606.00 | 618.00 | 601.35 | 615.50 | 615.50 | 4.16% | 2,581,730 |
| Sep 3, 2025 | 600.00 | 605.30 | 589.30 | 590.90 | 590.90 | -0.81% | 224,304 |
| Sep 2, 2025 | 585.00 | 600.00 | 581.20 | 595.70 | 595.70 | 2.33% | 581,897 |
| Sep 1, 2025 | 574.00 | 583.15 | 571.50 | 582.15 | 582.15 | 1.49% | 262,840 |
| Aug 29, 2025 | 567.00 | 575.25 | 562.50 | 573.60 | 573.60 | 1.08% | 855,383 |
| Aug 28, 2025 | 575.00 | 578.25 | 559.40 | 567.45 | 567.45 | -0.93% | 622,176 |
| Aug 26, 2025 | 580.00 | 581.75 | 553.55 | 572.75 | 572.75 | -2.17% | 1,552,917 |
| Aug 25, 2025 | 612.00 | 614.90 | 562.60 | 585.45 | 585.45 | -4.33% | 7,862,323 |
| Aug 22, 2025 | 620.00 | 625.25 | 608.45 | 611.95 | 611.95 | -1.18% | 428,675 |
| Aug 21, 2025 | 628.45 | 634.20 | 616.70 | 619.25 | 619.25 | -1.17% | 501,008 |
| Aug 20, 2025 | 605.00 | 629.90 | 599.45 | 626.55 | 626.55 | 4.05% | 902,649 |
| Aug 19, 2025 | 595.20 | 605.70 | 587.85 | 602.15 | 602.15 | 1.17% | 397,307 |
| Aug 18, 2025 | 590.00 | 598.55 | 584.35 | 595.20 | 595.20 | 2.21% | 408,285 |
| Aug 14, 2025 | 582.10 | 586.00 | 579.10 | 582.35 | 582.35 | 0.04% | 298,505 |
| Aug 13, 2025 | 585.00 | 590.00 | 573.80 | 582.10 | 582.10 | 0.88% | 467,113 |
| Aug 12, 2025 | 584.90 | 585.70 | 572.60 | 577.00 | 577.00 | -1.02% | 405,451 |
| Aug 11, 2025 | 575.00 | 585.55 | 574.65 | 582.95 | 582.95 | 1.19% | 308,283 |
| Aug 8, 2025 | 584.95 | 584.95 | 570.00 | 576.10 | 576.10 | -1.05% | 286,556 |
| Aug 7, 2025 | 590.10 | 594.90 | 579.60 | 582.20 | 582.20 | -2.94% | 516,496 |
| Aug 6, 2025 | 614.20 | 616.15 | 594.90 | 599.85 | 599.85 | -2.30% | 305,408 |
| Aug 5, 2025 | 610.00 | 619.40 | 602.65 | 614.00 | 614.00 | 0.41% | 440,204 |
| Aug 4, 2025 | 620.00 | 623.60 | 604.45 | 611.50 | 611.50 | -1.26% | 422,889 |
| Aug 1, 2025 | 595.00 | 622.50 | 593.05 | 619.30 | 619.30 | 3.10% | 1,905,573 |
| Jul 31, 2025 | 559.95 | 611.80 | 555.25 | 600.65 | 600.65 | 6.25% | 4,583,207 |
| Jul 30, 2025 | 560.65 | 569.40 | 560.65 | 565.30 | 565.30 | 0.83% | 159,534 |
| Jul 29, 2025 | 560.00 | 564.10 | 553.15 | 560.65 | 560.65 | -0.39% | 224,403 |
| Jul 28, 2025 | 574.10 | 574.90 | 559.60 | 562.85 | 562.85 | -2.15% | 299,509 |
| Jul 25, 2025 | 576.40 | 579.55 | 571.05 | 575.20 | 575.20 | -0.79% | 280,106 |
| Jul 24, 2025 | 580.00 | 582.90 | 574.25 | 579.80 | 579.80 | -0.06% | 345,870 |
| Jul 23, 2025 | 586.75 | 587.20 | 577.30 | 580.15 | 580.15 | -0.57% | 237,653 |
| Jul 22, 2025 | 589.00 | 593.60 | 580.60 | 583.45 | 583.45 | -1.09% | 791,744 |
| Jul 21, 2025 | 592.65 | 596.20 | 580.35 | 589.85 | 589.85 | -0.30% | 329,714 |
| Jul 18, 2025 | 588.70 | 593.90 | 582.60 | 591.65 | 591.65 | 0.54% | 639,530 |
| Jul 17, 2025 | 588.95 | 592.95 | 583.70 | 588.45 | 588.45 | 0.40% | 480,600 |
| Jul 16, 2025 | 582.60 | 592.90 | 582.10 | 586.10 | 586.10 | 0.69% | 458,096 |
| Jul 15, 2025 | 589.50 | 590.35 | 579.15 | 582.10 | 582.10 | -0.56% | 433,322 |
| Jul 14, 2025 | 585.50 | 591.75 | 576.90 | 585.40 | 585.40 | -0.27% | 698,671 |
| Jul 11, 2025 | 594.00 | 603.70 | 582.55 | 587.00 | 587.00 | -1.70% | 604,097 |
| Jul 10, 2025 | 609.15 | 613.85 | 594.00 | 597.15 | 597.15 | -1.97% | 647,387 |