Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 408.25
-2.15 (-0.52%)
Nov 11, 2026, 1:00 PM IST
NSE:EMAMILTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 415.00 | 415.00 | 407.00 | 408.25 | 408.25 | -0.52% | 295,053 |
| Nov 9, 2026 | 391.30 | 415.80 | 385.00 | 410.40 | 410.40 | 4.88% | 2,204,596 |
| Nov 8, 2026 | 387.20 | 392.00 | 386.95 | 391.30 | 391.30 | 1.06% | 105,058 |
| Nov 6, 2026 | 385.00 | 392.90 | 380.10 | 387.20 | 387.20 | -0.22% | 554,605 |
| Nov 5, 2026 | 387.50 | 393.15 | 375.30 | 388.05 | 388.05 | 1.76% | 2,187,836 |
| Nov 4, 2026 | 380.00 | 385.90 | 379.05 | 381.35 | 381.35 | -0.17% | 419,678 |
| Nov 3, 2026 | 372.20 | 384.90 | 370.35 | 382.00 | 382.00 | 2.63% | 665,687 |
| Nov 2, 2026 | 362.15 | 375.00 | 361.10 | 372.20 | 372.20 | 3.46% | 428,677 |
| Oct 30, 2026 | 371.10 | 371.50 | 357.00 | 359.75 | 359.75 | -3.01% | 711,122 |
| Oct 29, 2026 | 372.80 | 374.00 | 368.35 | 370.90 | 370.90 | -0.51% | 211,179 |
| Oct 28, 2026 | 368.85 | 373.50 | 367.25 | 372.80 | 372.80 | 1.06% | 726,402 |
| Oct 27, 2026 | 366.65 | 377.00 | 365.55 | 368.90 | 368.90 | 0.71% | 1,462,602 |
| Oct 26, 2026 | 369.10 | 373.00 | 365.00 | 366.30 | 366.30 | -1.84% | 248,474 |
| Oct 23, 2026 | 372.00 | 375.10 | 361.60 | 373.15 | 373.15 | -1.10% | 815,209 |
| Oct 22, 2026 | 373.55 | 379.20 | 367.95 | 377.30 | 377.30 | 0.03% | 1,186,128 |
| Oct 21, 2026 | 372.95 | 379.25 | 369.00 | 377.20 | 377.20 | 0.57% | 687,073 |
| Oct 19, 2026 | 373.50 | 376.15 | 370.30 | 375.05 | 375.05 | -0.29% | 414,526 |
| Oct 16, 2026 | 375.00 | 377.25 | 370.05 | 376.15 | 376.15 | 0.68% | 260,327 |
| Oct 15, 2026 | 378.20 | 383.35 | 372.55 | 373.60 | 373.60 | -1.22% | 395,610 |
| Oct 14, 2026 | 373.45 | 382.95 | 369.25 | 378.20 | 378.20 | 1.26% | 630,738 |
| Oct 13, 2026 | 365.50 | 374.80 | 362.00 | 373.50 | 373.50 | 2.44% | 660,614 |
| Oct 12, 2026 | 370.50 | 372.50 | 364.00 | 364.60 | 364.60 | -1.31% | 320,105 |
| Oct 9, 2026 | 369.80 | 374.30 | 367.50 | 369.45 | 369.45 | 0.60% | 342,137 |
| Oct 8, 2026 | 373.85 | 376.60 | 366.10 | 367.25 | 367.25 | -2.18% | 511,099 |
| Oct 7, 2026 | 383.00 | 383.10 | 370.05 | 375.45 | 375.45 | -2.23% | 1,517,301 |
| Oct 6, 2026 | 377.90 | 387.50 | 374.00 | 384.00 | 384.00 | 1.65% | 2,900,756 |
| Oct 5, 2026 | 373.10 | 378.50 | 371.00 | 377.75 | 377.75 | 1.37% | 1,358,087 |
| Oct 1, 2026 | 376.10 | 377.35 | 370.20 | 372.65 | 372.65 | -1.69% | 2,237,638 |
| Sep 30, 2026 | 382.50 | 384.50 | 375.60 | 379.05 | 379.05 | -0.52% | 1,943,040 |
| Sep 29, 2026 | 388.60 | 388.60 | 376.75 | 381.05 | 381.05 | -1.98% | 2,619,527 |
| Sep 28, 2026 | 388.00 | 390.05 | 379.95 | 388.75 | 388.75 | -0.13% | 2,032,711 |
| Sep 25, 2026 | 390.00 | 392.10 | 381.15 | 389.25 | 389.25 | -0.32% | 2,020,121 |
| Sep 24, 2026 | 390.00 | 397.30 | 388.00 | 390.50 | 390.50 | -0.24% | 1,756,668 |
| Sep 23, 2026 | 392.05 | 407.65 | 389.10 | 391.45 | 391.45 | 0.37% | 4,467,324 |
| Sep 22, 2026 | 384.90 | 392.00 | 380.55 | 390.00 | 390.00 | 2.47% | 1,848,450 |
| Sep 21, 2026 | 373.00 | 382.40 | 370.50 | 380.60 | 380.60 | 3.30% | 1,621,062 |
| Sep 18, 2026 | 380.00 | 380.05 | 366.55 | 368.45 | 368.45 | -2.03% | 3,703,471 |
| Sep 17, 2026 | 373.70 | 396.45 | 370.00 | 376.10 | 376.10 | 1.84% | 9,467,997 |
| Sep 16, 2026 | 375.00 | 376.00 | 365.80 | 369.30 | 369.30 | -1.18% | 1,443,979 |
| Sep 15, 2026 | 374.00 | 382.65 | 371.20 | 373.70 | 373.70 | 2.72% | 2,883,728 |
| Sep 11, 2026 | 370.00 | 370.00 | 363.00 | 363.80 | 363.80 | -1.90% | 801,488 |
| Sep 10, 2026 | 370.45 | 374.85 | 369.10 | 370.85 | 370.85 | 0.47% | 3,326,974 |
| Sep 9, 2026 | 363.20 | 377.65 | 363.20 | 369.10 | 369.10 | 1.50% | 8,039,529 |
| Sep 8, 2026 | 367.40 | 372.50 | 362.20 | 363.65 | 363.65 | -1.06% | 860,617 |
| Sep 7, 2026 | 366.65 | 370.95 | 364.70 | 367.55 | 367.55 | 0.41% | 907,011 |
| Sep 4, 2026 | 370.00 | 371.40 | 361.85 | 366.05 | 366.05 | -0.58% | 1,293,997 |
| Sep 3, 2026 | 373.00 | 373.00 | 362.30 | 368.20 | 368.20 | 0.04% | 996,480 |
| Sep 2, 2026 | 375.95 | 375.95 | 366.10 | 368.05 | 368.05 | -2.28% | 1,183,546 |
| Sep 1, 2026 | 366.00 | 379.35 | 361.15 | 376.65 | 376.65 | 3.48% | 1,648,320 |
| Aug 31, 2026 | 379.40 | 380.95 | 362.00 | 364.00 | 364.00 | -4.06% | 2,282,719 |