Emami Paper Mills Limited (NSE:EMAMIPAP)
India · Delayed Price · Currency is INR 98.00
+0.43 (0.44%)
Oct 27, 2025, 3:29 PM IST
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 99.00 | 99.50 | 97.70 | 97.93 | 97.93 | 0.37% | 12,476 |
| Oct 24, 2025 | 98.86 | 99.29 | 96.00 | 97.57 | 97.57 | 0.06% | 22,056 |
| Oct 23, 2025 | 99.00 | 100.88 | 96.51 | 97.51 | 97.51 | -1.31% | 33,247 |
| Oct 21, 2025 | 97.61 | 99.70 | 97.61 | 98.80 | 98.80 | 1.22% | 3,231 |
| Oct 20, 2025 | 99.10 | 99.10 | 97.45 | 97.61 | 97.61 | -0.06% | 11,519 |
| Oct 17, 2025 | 97.98 | 99.27 | 97.01 | 97.67 | 97.67 | -0.29% | 7,839 |
| Oct 16, 2025 | 99.92 | 101.29 | 97.11 | 97.95 | 97.95 | -1.97% | 28,187 |
| Oct 15, 2025 | 101.58 | 101.75 | 99.26 | 99.92 | 99.92 | -1.13% | 8,289 |
| Oct 14, 2025 | 103.00 | 103.56 | 100.15 | 101.06 | 101.06 | -1.96% | 10,954 |
| Oct 13, 2025 | 101.10 | 104.20 | 99.12 | 103.08 | 103.08 | 2.29% | 26,976 |
| Oct 10, 2025 | 102.56 | 102.56 | 100.35 | 100.77 | 100.77 | -1.51% | 17,305 |
| Oct 9, 2025 | 102.00 | 103.96 | 100.81 | 102.31 | 102.31 | 0.66% | 33,334 |
| Oct 8, 2025 | 102.64 | 103.90 | 100.25 | 101.64 | 101.64 | -0.97% | 15,346 |
| Oct 7, 2025 | 103.80 | 105.31 | 101.52 | 102.64 | 102.64 | -0.48% | 28,126 |
| Oct 6, 2025 | 102.40 | 105.00 | 100.30 | 103.13 | 103.13 | 0.97% | 48,758 |
| Oct 3, 2025 | 96.42 | 103.97 | 96.41 | 102.14 | 102.14 | 5.93% | 163,586 |
| Oct 1, 2025 | 95.44 | 97.90 | 95.10 | 96.42 | 96.42 | 1.72% | 47,840 |
| Sep 30, 2025 | 98.90 | 103.53 | 92.36 | 94.79 | 94.79 | -3.55% | 479,608 |
| Sep 29, 2025 | 98.10 | 99.95 | 98.00 | 98.28 | 98.28 | 0.83% | 22,233 |
| Sep 26, 2025 | 99.50 | 99.99 | 97.09 | 97.47 | 97.47 | -2.63% | 21,587 |
| Sep 25, 2025 | 101.15 | 102.26 | 100.00 | 100.10 | 100.10 | -1.03% | 26,908 |
| Sep 24, 2025 | 101.50 | 101.81 | 101.00 | 101.14 | 101.14 | -0.50% | 11,547 |
| Sep 23, 2025 | 102.35 | 103.46 | 101.50 | 101.65 | 101.65 | -0.37% | 12,219 |
| Sep 22, 2025 | 103.24 | 103.75 | 101.90 | 102.03 | 102.03 | -1.17% | 14,381 |
| Sep 19, 2025 | 103.49 | 103.95 | 102.57 | 103.24 | 103.24 | -0.24% | 22,503 |
| Sep 18, 2025 | 105.40 | 106.00 | 103.00 | 103.49 | 103.49 | -1.28% | 24,396 |
| Sep 17, 2025 | 103.00 | 106.65 | 103.00 | 104.83 | 104.83 | 1.44% | 37,653 |
| Sep 16, 2025 | 103.24 | 106.00 | 102.46 | 103.34 | 103.34 | 0.10% | 36,973 |
| Sep 15, 2025 | 104.45 | 105.89 | 102.05 | 103.24 | 103.24 | -0.64% | 37,738 |
| Sep 12, 2025 | 108.80 | 109.59 | 103.50 | 103.91 | 103.91 | -3.69% | 48,717 |
| Sep 11, 2025 | 101.68 | 114.80 | 101.68 | 107.89 | 107.89 | 6.57% | 304,287 |
| Sep 10, 2025 | 102.00 | 103.87 | 101.00 | 101.24 | 101.24 | -0.80% | 69,882 |
| Sep 9, 2025 | 102.00 | 104.50 | 101.26 | 102.06 | 102.06 | -0.79% | 21,816 |
| Sep 8, 2025 | 103.00 | 103.98 | 102.01 | 102.87 | 102.87 | 0.40% | 12,991 |
| Sep 5, 2025 | 104.89 | 105.17 | 102.01 | 102.46 | 102.46 | -1.40% | 23,404 |
| Sep 4, 2025 | 106.79 | 108.88 | 103.01 | 103.91 | 103.91 | -0.67% | 63,365 |
| Sep 3, 2025 | 104.10 | 106.90 | 104.00 | 104.61 | 104.61 | 0.07% | 35,314 |
| Sep 2, 2025 | 107.90 | 110.38 | 104.00 | 104.54 | 104.54 | -2.91% | 91,365 |
| Sep 1, 2025 | 102.20 | 109.84 | 102.20 | 107.67 | 107.67 | 5.92% | 92,940 |
| Aug 29, 2025 | 104.95 | 108.48 | 101.50 | 101.65 | 101.65 | -2.33% | 115,484 |
| Aug 28, 2025 | 109.03 | 110.79 | 103.24 | 104.07 | 104.07 | -4.09% | 130,142 |
| Aug 26, 2025 | 120.44 | 122.00 | 107.63 | 108.51 | 108.51 | -6.87% | 1,471,251 |
| Aug 25, 2025 | 103.19 | 116.52 | 100.55 | 116.52 | 114.92 | 20.00% | 1,280,828 |
| Aug 22, 2025 | 95.01 | 98.98 | 94.25 | 97.10 | 95.77 | 3.29% | 55,689 |
| Aug 21, 2025 | 97.19 | 97.19 | 93.30 | 94.01 | 92.72 | -2.04% | 26,678 |
| Aug 20, 2025 | 94.10 | 97.50 | 93.20 | 95.97 | 94.65 | 2.30% | 27,393 |
| Aug 19, 2025 | 94.70 | 94.70 | 93.31 | 93.81 | 92.52 | 0.55% | 8,117 |
| Aug 18, 2025 | 95.00 | 95.00 | 92.99 | 93.30 | 92.02 | 0.02% | 18,455 |
| Aug 14, 2025 | 93.85 | 95.00 | 93.00 | 93.28 | 92.00 | -0.62% | 18,150 |
| Aug 13, 2025 | 91.99 | 94.39 | 89.20 | 93.86 | 92.57 | 3.13% | 34,747 |