Emami Limited (NSE:EMAMILTD)
India flag India · Delayed Price · Currency is INR
572.75
-12.70 (-2.17%)
Aug 26, 2025, 3:30 PM IST

Emami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 2025570.60620.00570.60609.15609.156.20%3,035,065
Jul 8, 2025581.20582.45569.20573.60573.60-0.50%444,521
Jul 7, 2025562.60586.00560.70576.50576.502.48%990,934
Jul 4, 2025559.00564.35556.80562.55562.550.65%306,711
Jul 3, 2025561.40568.85557.55558.90558.90-0.02%294,156
Jul 2, 2025568.00569.25556.30559.00559.00-1.14%607,545
Jul 1, 2025574.00581.80556.00565.45565.45-1.08%1,341,367
Jun 30, 2025567.20573.80562.20571.60571.600.78%277,900
Jun 27, 2025576.00576.90565.65567.20567.20-1.21%476,132
Jun 26, 2025574.95575.95564.95574.15574.150.34%300,352
Jun 25, 2025570.00575.95562.90572.20572.201.27%180,290
Jun 24, 2025562.40573.30559.35565.00565.001.45%380,630
Jun 23, 2025552.95559.35549.85556.90556.900.70%411,975
Jun 20, 2025561.15566.90550.00553.05553.05-1.83%829,747
Jun 19, 2025569.00571.85561.00563.35563.35-1.21%161,542
Jun 18, 2025569.00577.70566.10570.25570.250.03%271,918
Jun 17, 2025576.90579.40567.10570.10570.10-0.63%217,384