Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 392.00
+2.00 (0.51%)
Sep 23, 2026, 3:30 PM IST
NSE:EMAMILTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 392.05 | 407.65 | 389.10 | 392.00 | - | 0.51% | 4,466,772 |
| 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 |
| 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 |