Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 458.50
-1.65 (-0.36%)
Apr 27, 2026, 3:30 PM IST
NSE:EMAMILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 410.60 | 412.00 | 404.40 | 405.70 | 405.70 | -2.67% | 241,537 |
| Mar 18, 2026 | 420.40 | 422.05 | 412.90 | 416.85 | 416.85 | -0.41% | 1,733,003 |
| Mar 17, 2026 | 423.00 | 427.45 | 411.00 | 418.55 | 418.55 | -1.31% | 1,001,023 |
| 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% | 280,897 |
| 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 |
| Feb 26, 2026 | 478.50 | 481.90 | 473.00 | 474.85 | 474.85 | -0.89% | 207,885 |
| Feb 25, 2026 | 474.75 | 480.00 | 472.00 | 479.10 | 479.10 | 0.93% | 255,811 |
| Feb 24, 2026 | 477.05 | 479.75 | 470.00 | 474.70 | 474.70 | -1.05% | 501,781 |
| Feb 23, 2026 | 479.75 | 483.80 | 475.15 | 479.75 | 479.75 | 0.03% | 307,732 |
| Feb 20, 2026 | 480.60 | 483.75 | 477.30 | 479.60 | 479.60 | -1.24% | 312,482 |
| Feb 19, 2026 | 488.00 | 493.60 | 478.00 | 485.60 | 485.60 | -0.52% | 491,516 |
| Feb 18, 2026 | 490.35 | 493.95 | 483.55 | 488.15 | 488.15 | -0.50% | 268,900 |
| Feb 17, 2026 | 487.80 | 496.15 | 484.75 | 490.60 | 490.60 | 0.51% | 192,399 |
| Feb 16, 2026 | 488.20 | 491.80 | 482.30 | 488.10 | 488.10 | -0.31% | 274,403 |
| Feb 13, 2026 | 490.00 | 496.70 | 487.25 | 489.60 | 489.60 | -1.16% | 410,629 |
| Feb 12, 2026 | 505.00 | 505.75 | 493.35 | 495.35 | 495.35 | -1.11% | 390,085 |
| Feb 11, 2026 | 499.40 | 503.55 | 498.95 | 500.90 | 500.90 | 0.36% | 1,157,236 |
| Feb 10, 2026 | 506.85 | 508.20 | 495.00 | 499.10 | 499.10 | -1.53% | 1,008,046 |