NSE:EMAMILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	426.00	432.90	421.55	428.05	428.05	0.84%	259,791
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%	360,119
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%	520,647
May 6, 2026	459.90	459.90	448.00	452.20	452.20	-0.01%	374,702
May 5, 2026	457.90	457.90	443.80	452.25	452.25	-0.83%	392,123
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%	1,403,001
Apr 16, 2026	428.95	430.90	420.45	425.50	425.50	0.24%	675,957
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%	529,539
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%	585,441
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%	1,014,511
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%	588,182
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%	338,334
Mar 23, 2026	401.90	416.95	395.45	401.70	401.70	-0.26%	2,160,307
Mar 20, 2026	409.95	412.45	400.30	402.75	402.75	-0.73%	590,866
Mar 19, 2026	410.60	412.00	404.40	405.70	405.70	-2.67%	241,701
Mar 18, 2026	420.40	422.05	412.90	416.85	416.85	-0.41%	1,733,418
Mar 17, 2026	423.00	427.45	411.00	418.55	418.55	-1.31%	1,001,337
Mar 16, 2026	416.15	428.00	405.05	424.10	424.10	1.93%	581,549
Mar 13, 2026	428.05	429.75	415.00	416.05	416.05	-2.81%	245,344
Mar 12, 2026	433.00	434.00	425.30	428.10	428.10	-1.19%	280,902
Mar 11, 2026	444.70	447.05	430.35	433.25	433.25	-2.57%	735,624
Mar 10, 2026	443.95	447.70	440.40	444.70	444.70	0.37%	646,256
Mar 9, 2026	451.00	453.45	439.15	443.05	443.05	-3.36%	669,754
Mar 6, 2026	468.10	470.70	454.50	458.45	458.45	-2.84%	506,123
Mar 5, 2026	460.00	474.75	456.40	471.85	471.85	2.58%	436,592
Mar 4, 2026	451.00	461.65	446.05	460.00	460.00	0.28%	413,733
Mar 2, 2026	450.00	463.00	448.00	458.70	458.70	-0.84%	450,197
Feb 27, 2026	473.00	476.05	460.75	462.60	462.60	-2.58%	707,375