Emami Limited (NSE:EMAMILTD)
India · Delayed Price · Currency is INR 416.00
+15.00 (3.74%)
Jul 22, 2026, 3:29 PM IST
NSE:EMAMILTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 402.95 | 402.95 | 401.00 | 401.15 | - | 0.04% | 90 |
| 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 |
| Jul 14, 2026 | 427.25 | 427.80 | 418.00 | 420.95 | 420.95 | -1.47% | 1,273,497 |
| Jul 13, 2026 | 421.40 | 428.75 | 417.00 | 427.25 | 427.25 | 1.39% | 385,081 |
| Jul 10, 2026 | 416.00 | 424.00 | 416.00 | 421.40 | 421.40 | 1.52% | 322,180 |
| Jul 9, 2026 | 406.95 | 416.80 | 406.95 | 415.10 | 415.10 | 2.00% | 448,267 |
| Jul 8, 2026 | 416.35 | 418.45 | 405.05 | 406.95 | 406.95 | -2.26% | 563,889 |
| Jul 7, 2026 | 415.10 | 419.80 | 408.15 | 416.35 | 416.35 | -0.10% | 698,136 |
| Jul 6, 2026 | 424.00 | 424.00 | 415.50 | 416.75 | 416.75 | -0.79% | 299,283 |
| Jul 3, 2026 | 420.50 | 435.00 | 415.00 | 420.05 | 420.05 | 0.77% | 955,477 |
| Jul 2, 2026 | 418.40 | 419.80 | 413.05 | 416.85 | 416.85 | 0.52% | 666,287 |
| Jul 1, 2026 | 404.95 | 420.50 | 404.95 | 414.70 | 414.70 | 2.57% | 972,387 |
| Jun 30, 2026 | 406.75 | 408.45 | 400.05 | 404.30 | 404.30 | -1.04% | 344,706 |
| Jun 29, 2026 | 396.00 | 414.05 | 394.70 | 408.55 | 408.55 | 2.92% | 1,067,626 |
| Jun 25, 2026 | 408.00 | 408.00 | 392.85 | 396.95 | 396.95 | -1.72% | 1,802,248 |
| Jun 24, 2026 | 402.20 | 408.65 | 397.05 | 403.90 | 403.90 | 0.66% | 1,602,881 |
| Jun 23, 2026 | 405.00 | 411.95 | 399.00 | 401.25 | 401.25 | -1.36% | 2,123,076 |
| Jun 22, 2026 | 415.80 | 418.80 | 405.00 | 406.80 | 406.80 | -1.62% | 269,616 |
| Jun 19, 2026 | 400.95 | 415.50 | 398.00 | 413.50 | 413.50 | 3.28% | 1,188,740 |
| Jun 18, 2026 | 399.95 | 402.00 | 398.50 | 400.35 | 400.35 | 0.05% | 166,091 |
| Jun 17, 2026 | 401.80 | 401.95 | 397.00 | 400.15 | 400.15 | - | 183,805 |
| Jun 16, 2026 | 396.80 | 401.00 | 395.25 | 400.15 | 400.15 | 0.84% | 181,007 |
| Jun 15, 2026 | 399.00 | 404.40 | 395.10 | 396.80 | 396.80 | 1.54% | 273,705 |
| Jun 12, 2026 | 388.00 | 394.00 | 386.50 | 390.80 | 390.80 | 1.13% | 275,678 |
| Jun 11, 2026 | 392.20 | 394.90 | 381.05 | 386.45 | 386.45 | -2.13% | 304,143 |
| Jun 10, 2026 | 391.00 | 404.80 | 390.00 | 394.85 | 394.85 | 1.01% | 935,150 |
| Jun 9, 2026 | 385.00 | 394.95 | 382.65 | 390.90 | 390.90 | 1.53% | 334,514 |
| Jun 8, 2026 | 380.10 | 387.70 | 376.40 | 385.00 | 385.00 | 0.05% | 436,832 |
| 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 |