NSE:EMAMILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	391.45	391.90	383.05	384.80	384.80	-1.51%	424,482
Jun 4, 2026	387.00	392.95	386.05	390.70	390.70	-0.01%	201,540
Jun 3, 2026	392.65	393.50	379.70	390.75	390.75	-0.24%	694,806
Jun 2, 2026	397.90	398.95	390.00	391.70	391.70	-1.48%	376,299
Jun 1, 2026	400.00	400.80	392.00	397.60	397.60	-0.38%	423,618
May 29, 2026	400.50	404.00	393.30	399.10	399.10	-0.34%	1,065,444
May 27, 2026	404.00	405.00	400.10	400.45	400.45	-0.85%	222,476
May 26, 2026	405.85	407.45	401.30	403.90	403.90	-0.04%	253,887
May 25, 2026	404.00	409.00	402.10	404.05	404.05	0.29%	265,338
May 22, 2026	414.45	414.60	401.75	402.90	402.90	-3.07%	1,160,408
May 21, 2026	431.95	438.00	410.10	415.65	415.65	-3.07%	2,130,268
May 20, 2026	434.10	434.95	426.25	428.80	428.80	-1.44%	132,262
May 19, 2026	423.70	435.95	422.30	435.05	435.05	3.02%	331,328
May 18, 2026	424.30	425.00	412.75	422.30	422.30	-1.34%	244,219
May 15, 2026	426.00	432.90	421.55	428.05	428.05	0.84%	259,768
May 14, 2026	430.00	433.55	423.35	424.50	424.50	-1.03%	234,578
May 13, 2026	432.40	435.95	428.00	428.90	428.90	-0.81%	229,655
May 12, 2026	442.00	443.45	430.35	432.40	432.40	-2.73%	222,904
May 11, 2026	459.00	459.00	442.20	444.55	444.55	-2.71%	360,100
May 8, 2026	456.85	459.50	449.60	456.95	456.95	0.56%	284,568
May 7, 2026	454.80	459.00	446.40	454.40	454.40	0.49%	520,645
May 6, 2026	459.90	459.90	448.00	452.20	452.20	-0.01%	374,625
May 5, 2026	457.90	457.90	443.80	452.25	452.25	-0.83%	392,111
May 4, 2026	451.60	464.15	445.30	456.05	456.05	2.60%	480,095
Apr 30, 2026	456.95	459.95	443.80	444.50	444.50	-2.93%	358,300
Apr 29, 2026	458.30	466.00	450.35	457.90	457.90	0.74%	290,180
Apr 28, 2026	460.80	461.75	452.55	454.55	454.55	-1.53%	290,262
Apr 27, 2026	460.95	467.35	455.50	461.60	461.60	0.32%	450,344
Apr 24, 2026	467.40	469.00	453.10	460.15	460.15	-1.55%	443,254
Apr 23, 2026	473.00	477.00	464.00	467.40	467.40	-1.23%	619,841
Apr 22, 2026	456.95	476.60	453.05	473.20	473.20	4.26%	1,532,084
Apr 21, 2026	447.00	457.20	440.00	453.85	453.85	1.94%	518,701
Apr 20, 2026	454.60	455.50	442.80	445.20	445.20	-1.53%	519,387
Apr 17, 2026	429.70	455.00	425.70	452.10	452.10	6.25%	1,402,983
Apr 16, 2026	428.95	430.90	420.45	425.50	425.50	0.24%	675,949
Apr 15, 2026	427.00	432.80	422.10	424.50	424.50	0.13%	491,294
Apr 13, 2026	416.30	430.95	412.75	423.95	423.95	-0.05%	529,410
Apr 10, 2026	423.30	427.00	418.20	424.15	424.15	1.24%	601,923
Apr 9, 2026	418.00	421.40	413.25	418.95	418.95	0.40%	237,787
Apr 8, 2026	422.00	423.25	414.50	417.30	417.30	1.71%	585,310
Apr 7, 2026	401.80	412.00	396.70	410.30	410.30	2.52%	446,246
Apr 6, 2026	402.95	405.00	391.05	400.20	400.20	0.48%	1,014,478
Apr 2, 2026	390.00	400.00	385.50	398.30	398.30	1.23%	499,759
Apr 1, 2026	400.00	402.95	389.30	393.45	393.45	0.01%	409,885
Mar 30, 2026	391.70	397.00	385.95	393.40	393.40	0.08%	468,817
Mar 27, 2026	410.40	410.40	389.45	393.10	393.10	-4.23%	588,153
Mar 25, 2026	408.00	416.90	403.75	410.45	410.45	1.92%	838,389
Mar 24, 2026	412.00	412.00	398.30	402.70	402.70	0.25%	338,322
Mar 23, 2026	401.90	416.95	395.45	401.70	401.70	-0.26%	2,160,233
Mar 20, 2026	409.95	412.45	400.30	402.75	402.75	-0.73%	590,866