Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 364.00
-15.40 (-4.06%)
Aug 31, 2026, 3:29 PM IST
NSE:EMAMILTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 379.40 | 380.95 | 362.00 | 364.00 | 364.00 | -4.06% | 2,282,719 |
| Aug 28, 2026 | 388.00 | 388.55 | 378.30 | 379.40 | 379.40 | -2.14% | 1,065,144 |
| Aug 27, 2026 | 404.65 | 404.65 | 385.25 | 387.70 | 387.70 | -3.43% | 1,314,539 |
| Aug 26, 2026 | 403.50 | 413.50 | 400.15 | 401.45 | 401.45 | -0.31% | 2,020,394 |
| Aug 25, 2026 | 403.60 | 407.00 | 400.60 | 402.70 | 402.70 | -0.71% | 1,559,698 |
| Aug 24, 2026 | 400.05 | 410.60 | 398.50 | 405.60 | 405.60 | 0.75% | 840,726 |
| Aug 21, 2026 | 407.40 | 407.90 | 401.20 | 402.60 | 402.60 | -1.18% | 456,802 |
| Aug 20, 2026 | 401.10 | 413.00 | 400.65 | 407.40 | 407.40 | 1.70% | 1,301,558 |
| Aug 19, 2026 | 399.35 | 407.00 | 396.50 | 400.60 | 400.60 | 0.12% | 557,886 |
| Aug 18, 2026 | 403.50 | 404.25 | 397.50 | 400.10 | 400.10 | -1.09% | 360,203 |
| Aug 17, 2026 | 403.00 | 407.00 | 401.05 | 404.50 | 404.50 | 0.30% | 400,991 |
| Aug 14, 2026 | 401.95 | 407.40 | 401.15 | 403.30 | 403.30 | 0.22% | 288,917 |
| Aug 13, 2026 | 397.35 | 407.70 | 395.25 | 402.40 | 402.40 | 1.30% | 833,098 |
| Aug 12, 2026 | 402.30 | 402.50 | 395.90 | 397.25 | 397.25 | -1.26% | 407,075 |
| Aug 11, 2026 | 408.60 | 409.20 | 401.05 | 402.30 | 402.30 | -1.76% | 329,648 |
| Aug 10, 2026 | 414.00 | 414.70 | 408.30 | 409.50 | 409.50 | -0.74% | 403,315 |
| Aug 7, 2026 | 410.00 | 416.20 | 404.35 | 412.55 | 412.55 | 0.87% | 994,119 |
| Aug 6, 2026 | 403.00 | 411.00 | 401.90 | 409.00 | 409.00 | 1.65% | 1,435,524 |
| Aug 5, 2026 | 397.55 | 405.25 | 395.40 | 402.35 | 402.35 | 2.69% | 1,202,074 |
| Aug 4, 2026 | 406.00 | 407.95 | 389.55 | 391.80 | 391.80 | -3.50% | 1,135,991 |
| Aug 3, 2026 | 399.50 | 407.95 | 398.70 | 406.00 | 406.00 | 2.00% | 413,488 |
| Jul 31, 2026 | 407.50 | 407.50 | 396.50 | 398.05 | 398.05 | -1.31% | 490,748 |
| Jul 30, 2026 | 408.05 | 408.10 | 401.70 | 403.35 | 403.35 | -1.10% | 391,325 |
| Jul 29, 2026 | 407.40 | 414.80 | 406.40 | 407.85 | 407.85 | 0.18% | 440,494 |
| Jul 28, 2026 | 414.00 | 419.50 | 406.50 | 407.10 | 407.10 | -1.69% | 232,622 |
| Jul 27, 2026 | 409.80 | 419.60 | 406.55 | 414.10 | 414.10 | 1.52% | 548,841 |
| Jul 24, 2026 | 412.65 | 414.85 | 406.30 | 407.90 | 407.90 | -2.01% | 694,321 |
| Jul 23, 2026 | 411.90 | 417.65 | 404.10 | 416.25 | 416.25 | 0.57% | 610,172 |
| Jul 22, 2026 | 402.95 | 416.15 | 394.75 | 413.90 | 413.90 | 3.22% | 784,639 |
| Jul 21, 2026 | 405.60 | 408.30 | 399.05 | 401.00 | 401.00 | -1.02% | 1,091,208 |
| Jul 20, 2026 | 410.00 | 415.00 | 404.10 | 405.15 | 405.15 | -1.05% | 283,507 |
| Jul 17, 2026 | 408.40 | 412.50 | 400.85 | 409.45 | 409.45 | 0.61% | 440,073 |
| Jul 16, 2026 | 411.35 | 415.45 | 405.10 | 406.95 | 406.95 | -1.07% | 427,114 |
| Jul 15, 2026 | 420.70 | 422.00 | 410.15 | 411.35 | 411.35 | -2.28% | 385,312 |
| Jul 14, 2026 | 427.25 | 427.80 | 418.00 | 420.95 | 420.95 | -1.47% | 1,273,497 |
| Jul 13, 2026 | 421.40 | 428.75 | 417.00 | 427.25 | 427.25 | 1.39% | 385,081 |
| Jul 10, 2026 | 416.00 | 424.00 | 416.00 | 421.40 | 421.40 | 1.52% | 322,180 |
| Jul 9, 2026 | 406.95 | 416.80 | 406.95 | 415.10 | 415.10 | 2.00% | 448,267 |
| Jul 8, 2026 | 416.35 | 418.45 | 405.05 | 406.95 | 406.95 | -2.26% | 563,889 |
| Jul 7, 2026 | 415.10 | 419.80 | 408.15 | 416.35 | 416.35 | -0.10% | 698,136 |
| Jul 6, 2026 | 424.00 | 424.00 | 415.50 | 416.75 | 416.75 | -0.79% | 299,283 |
| Jul 3, 2026 | 420.50 | 435.00 | 415.00 | 420.05 | 420.05 | 0.77% | 955,477 |
| Jul 2, 2026 | 418.40 | 419.80 | 413.05 | 416.85 | 416.85 | 0.52% | 666,287 |
| Jul 1, 2026 | 404.95 | 420.50 | 404.95 | 414.70 | 414.70 | 2.57% | 972,387 |
| Jun 30, 2026 | 406.75 | 408.45 | 400.05 | 404.30 | 404.30 | -1.04% | 344,706 |
| Jun 29, 2026 | 396.00 | 414.05 | 394.70 | 408.55 | 408.55 | 2.92% | 1,067,626 |
| Jun 25, 2026 | 408.00 | 408.00 | 392.85 | 396.95 | 396.95 | -1.72% | 1,802,248 |
| Jun 24, 2026 | 402.20 | 408.65 | 397.05 | 403.90 | 403.90 | 0.66% | 1,602,881 |
| Jun 23, 2026 | 405.00 | 411.95 | 399.00 | 401.25 | 401.25 | -1.36% | 2,123,076 |
| Jun 22, 2026 | 415.80 | 418.80 | 405.00 | 406.80 | 406.80 | -1.62% | 269,616 |