Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 527.50
+5.70 (1.09%)
Jan 7, 2026, 11:49 AM IST
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 516.00 | 517.60 | 510.45 | 514.05 | 514.05 | -0.29% | 658,499 |
| Nov 25, 2025 | 506.00 | 517.65 | 500.40 | 515.55 | 515.55 | 1.73% | 514,725 |
| Nov 24, 2025 | 513.00 | 513.25 | 504.00 | 506.80 | 506.80 | -1.27% | 333,006 |
| Nov 21, 2025 | 517.00 | 522.40 | 512.00 | 513.30 | 513.30 | -1.14% | 296,257 |
| Nov 20, 2025 | 511.10 | 522.40 | 510.00 | 519.20 | 519.20 | 1.58% | 1,862,237 |
| Nov 19, 2025 | 519.20 | 519.70 | 509.00 | 511.10 | 511.10 | -1.56% | 541,478 |
| Nov 18, 2025 | 522.15 | 523.20 | 512.65 | 519.20 | 519.20 | -0.56% | 979,614 |
| Nov 17, 2025 | 520.35 | 525.10 | 516.10 | 522.15 | 522.15 | 0.35% | 602,671 |
| Nov 14, 2025 | 514.95 | 529.00 | 510.00 | 520.35 | 520.35 | -0.35% | 395,051 |
| Nov 13, 2025 | 528.00 | 530.30 | 520.10 | 522.20 | 518.20 | -0.77% | 245,031 |
| Nov 12, 2025 | 527.55 | 529.50 | 522.00 | 526.25 | 522.22 | 0.15% | 214,932 |
| Nov 11, 2025 | 517.85 | 530.10 | 513.75 | 525.45 | 521.43 | -0.06% | 454,002 |
| Nov 10, 2025 | 514.60 | 529.00 | 498.45 | 525.75 | 521.72 | 2.27% | 1,278,954 |
| Nov 7, 2025 | 524.50 | 524.55 | 512.55 | 514.10 | 510.16 | -1.70% | 290,217 |
| Nov 6, 2025 | 537.60 | 539.90 | 520.20 | 523.00 | 518.99 | -2.72% | 314,468 |
| Nov 4, 2025 | 534.85 | 540.70 | 532.40 | 537.60 | 533.48 | 0.73% | 317,900 |
| Nov 3, 2025 | 535.15 | 535.50 | 524.50 | 533.70 | 529.61 | -0.13% | 571,507 |
| Oct 31, 2025 | 542.40 | 544.75 | 533.65 | 534.40 | 530.31 | -1.53% | 272,709 |
| Oct 30, 2025 | 542.25 | 546.20 | 541.35 | 542.70 | 538.54 | -0.23% | 208,381 |
| Oct 29, 2025 | 550.75 | 553.30 | 542.15 | 543.95 | 539.78 | -1.21% | 273,916 |
| Oct 28, 2025 | 545.30 | 556.15 | 542.40 | 550.60 | 546.38 | 1.06% | 630,741 |
| Oct 27, 2025 | 547.00 | 547.15 | 543.10 | 544.85 | 540.68 | 0.04% | 102,703 |