Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 504.35
+1.05 (0.21%)
At close: Feb 6, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 503.30 | 508.50 | 499.60 | 504.35 | 504.35 | 0.21% | 1,035,477 |
| Feb 5, 2026 | 505.00 | 514.00 | 496.10 | 503.30 | 503.30 | 2.87% | 3,468,949 |
| Feb 4, 2026 | 485.95 | 528.00 | 476.00 | 489.25 | 489.25 | 1.28% | 3,040,234 |
| Feb 3, 2026 | 487.00 | 494.25 | 478.00 | 483.05 | 483.05 | 0.12% | 310,164 |
| Feb 2, 2026 | 475.05 | 483.80 | 470.00 | 482.45 | 482.45 | 1.56% | 238,878 |
| Feb 1, 2026 | 487.00 | 490.00 | 474.40 | 475.05 | 475.05 | -1.81% | 157,481 |
| Jan 30, 2026 | 479.00 | 488.90 | 478.05 | 483.80 | 483.80 | 0.72% | 422,055 |
| Jan 29, 2026 | 488.10 | 488.95 | 478.20 | 480.35 | 480.35 | -1.59% | 461,414 |
| Jan 28, 2026 | 496.00 | 499.00 | 485.00 | 488.10 | 488.10 | -1.58% | 377,097 |
| Jan 27, 2026 | 504.90 | 506.20 | 491.05 | 495.95 | 495.95 | -1.69% | 357,102 |
| Jan 23, 2026 | 502.00 | 512.60 | 499.05 | 504.45 | 504.45 | 0.38% | 375,429 |
| Jan 22, 2026 | 487.00 | 506.90 | 486.80 | 502.55 | 502.55 | 3.25% | 232,053 |
| Jan 21, 2026 | 490.50 | 495.00 | 481.00 | 486.75 | 486.75 | -1.73% | 429,667 |
| Jan 20, 2026 | 503.45 | 505.00 | 491.10 | 495.30 | 495.30 | -1.37% | 546,694 |
| Jan 19, 2026 | 502.05 | 505.50 | 499.40 | 502.20 | 502.20 | -0.65% | 179,802 |
| Jan 16, 2026 | 505.00 | 507.85 | 502.40 | 505.50 | 505.50 | 0.71% | 322,055 |
| Jan 14, 2026 | 508.00 | 511.35 | 499.65 | 501.95 | 501.95 | -1.68% | 431,091 |
| Jan 13, 2026 | 516.00 | 516.00 | 501.85 | 510.55 | 510.55 | -0.42% | 418,627 |
| Jan 12, 2026 | 508.00 | 519.15 | 498.60 | 512.70 | 512.70 | 0.93% | 498,467 |
| Jan 9, 2026 | 515.50 | 520.00 | 506.00 | 508.00 | 508.00 | -1.56% | 340,056 |
| Jan 8, 2026 | 524.00 | 526.00 | 513.95 | 516.05 | 516.05 | -1.96% | 275,633 |
| Jan 7, 2026 | 521.70 | 530.80 | 519.05 | 526.35 | 526.35 | 0.87% | 1,230,669 |
| Jan 6, 2026 | 530.00 | 530.00 | 519.65 | 521.80 | 521.80 | -0.96% | 124,139 |
| Jan 5, 2026 | 524.00 | 529.00 | 522.55 | 526.85 | 526.85 | 0.82% | 136,849 |
| Jan 2, 2026 | 525.65 | 529.50 | 518.00 | 522.55 | 522.55 | -0.46% | 259,902 |
| Jan 1, 2026 | 524.65 | 530.30 | 523.80 | 524.95 | 524.95 | -0.69% | 107,589 |
| Dec 31, 2025 | 526.00 | 532.60 | 520.10 | 528.60 | 528.60 | 0.09% | 2,487,096 |
| Dec 30, 2025 | 524.85 | 540.00 | 520.00 | 528.15 | 528.15 | -0.76% | 1,894,233 |
| Dec 29, 2025 | 513.10 | 537.25 | 508.50 | 532.20 | 532.20 | 3.40% | 823,368 |
| Dec 26, 2025 | 518.65 | 519.00 | 513.00 | 514.70 | 514.70 | -0.39% | 402,348 |
| Dec 24, 2025 | 523.80 | 523.80 | 516.00 | 516.70 | 516.70 | -0.93% | 142,104 |
| Dec 23, 2025 | 526.90 | 526.90 | 518.15 | 521.55 | 521.55 | -0.41% | 223,288 |
| Dec 22, 2025 | 524.00 | 526.30 | 520.10 | 523.70 | 523.70 | 0.86% | 182,857 |
| Dec 19, 2025 | 532.00 | 532.00 | 516.30 | 519.25 | 519.25 | -1.58% | 664,682 |
| Dec 18, 2025 | 536.25 | 536.25 | 521.50 | 527.60 | 527.60 | -1.86% | 454,358 |
| Dec 17, 2025 | 534.30 | 545.75 | 533.95 | 537.60 | 537.60 | -0.88% | 301,860 |
| Dec 16, 2025 | 548.00 | 550.90 | 538.35 | 542.35 | 542.35 | -0.62% | 524,724 |
| Dec 15, 2025 | 539.00 | 548.80 | 532.70 | 545.75 | 545.75 | 1.15% | 441,916 |
| Dec 12, 2025 | 531.35 | 541.30 | 527.00 | 539.55 | 539.55 | 1.63% | 393,594 |
| Dec 11, 2025 | 526.00 | 533.90 | 520.00 | 530.90 | 530.90 | 0.94% | 189,889 |
| Dec 10, 2025 | 520.70 | 529.50 | 519.25 | 525.95 | 525.95 | 1.19% | 758,645 |
| Dec 9, 2025 | 522.45 | 524.85 | 510.80 | 519.75 | 519.75 | -0.52% | 391,905 |
| Dec 8, 2025 | 525.30 | 525.30 | 516.90 | 522.45 | 522.45 | -0.54% | 343,886 |
| Dec 5, 2025 | 517.00 | 529.05 | 511.25 | 525.30 | 525.30 | 1.69% | 1,457,612 |
| Dec 4, 2025 | 519.00 | 520.00 | 515.75 | 516.55 | 516.55 | -0.82% | 333,827 |
| Dec 3, 2025 | 522.00 | 524.95 | 514.10 | 520.80 | 520.80 | -0.23% | 377,835 |
| Dec 2, 2025 | 524.90 | 529.40 | 520.05 | 522.00 | 522.00 | -0.70% | 201,142 |
| Dec 1, 2025 | 530.00 | 530.00 | 523.30 | 525.70 | 525.70 | -0.90% | 365,939 |
| Nov 28, 2025 | 530.40 | 532.95 | 524.10 | 530.50 | 530.50 | 0.51% | 326,124 |
| Nov 27, 2025 | 528.20 | 538.45 | 522.00 | 527.80 | 527.80 | 2.67% | 1,397,808 |