Emami Paper Mills Limited (NSE:EMAMIPAP)
India · Delayed Price · Currency is INR 87.35
-0.62 (-0.70%)
Dec 10, 2025, 3:29 PM IST
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 88.40 | 88.98 | 87.97 | 88.66 | - | 0.78% | 682 |
| Dec 9, 2025 | 87.78 | 89.24 | 87.01 | 87.97 | 87.97 | 0.22% | 6,922 |
| Dec 8, 2025 | 88.81 | 90.50 | 87.40 | 87.78 | 87.78 | -1.15% | 10,021 |
| Dec 5, 2025 | 89.35 | 90.48 | 88.70 | 88.80 | 88.80 | -0.63% | 57,495 |
| Dec 4, 2025 | 89.40 | 90.71 | 89.01 | 89.36 | 89.36 | -0.03% | 64,025 |
| Dec 3, 2025 | 91.44 | 91.44 | 89.10 | 89.39 | 89.39 | -0.07% | 12,177 |
| Dec 2, 2025 | 90.79 | 90.97 | 89.06 | 89.45 | 89.45 | -0.50% | 6,324 |
| Dec 1, 2025 | 92.00 | 92.00 | 89.80 | 89.90 | 89.90 | -0.08% | 11,442 |
| Nov 28, 2025 | 92.24 | 92.48 | 89.00 | 89.97 | 89.97 | -2.46% | 20,397 |
| Nov 27, 2025 | 91.29 | 93.99 | 91.18 | 92.24 | 92.24 | 1.04% | 22,254 |
| Nov 26, 2025 | 91.25 | 92.99 | 90.11 | 91.29 | 91.29 | 0.81% | 16,175 |
| Nov 25, 2025 | 89.40 | 91.96 | 89.40 | 90.56 | 90.56 | -0.15% | 4,844 |
| Nov 24, 2025 | 94.90 | 95.00 | 90.30 | 90.70 | 90.70 | -2.57% | 20,461 |
| Nov 21, 2025 | 94.59 | 94.66 | 92.51 | 93.09 | 93.09 | -1.59% | 6,346 |
| Nov 20, 2025 | 96.05 | 96.05 | 93.22 | 94.59 | 94.59 | 0.45% | 9,083 |
| Nov 19, 2025 | 93.53 | 94.78 | 93.35 | 94.17 | 94.17 | 0.68% | 5,825 |
| Nov 18, 2025 | 94.20 | 94.64 | 93.50 | 93.53 | 93.53 | -0.71% | 9,372 |
| Nov 17, 2025 | 94.79 | 95.99 | 94.05 | 94.20 | 94.20 | -0.48% | 7,930 |
| Nov 14, 2025 | 97.00 | 97.00 | 94.26 | 94.65 | 94.65 | 0.21% | 6,226 |
| Nov 13, 2025 | 95.41 | 96.00 | 94.00 | 94.45 | 94.45 | -0.29% | 15,252 |
| Nov 12, 2025 | 94.65 | 97.16 | 94.50 | 94.72 | 94.72 | -0.31% | 11,152 |
| Nov 11, 2025 | 95.60 | 96.25 | 94.00 | 95.01 | 95.01 | -0.45% | 10,661 |
| Nov 10, 2025 | 94.20 | 97.70 | 94.20 | 95.44 | 95.44 | -0.84% | 12,245 |
| Nov 7, 2025 | 96.77 | 99.90 | 96.10 | 96.25 | 96.25 | -0.91% | 27,408 |
| Nov 6, 2025 | 99.75 | 99.75 | 96.30 | 97.13 | 97.13 | -1.94% | 15,148 |
| Nov 4, 2025 | 98.25 | 99.99 | 97.07 | 99.05 | 99.05 | 1.41% | 13,299 |
| Nov 3, 2025 | 98.80 | 99.94 | 97.25 | 97.67 | 97.67 | -1.15% | 18,916 |
| Oct 31, 2025 | 100.02 | 103.00 | 97.41 | 98.81 | 98.81 | -1.21% | 27,009 |
| Oct 30, 2025 | 102.10 | 103.29 | 99.50 | 100.02 | 100.02 | -0.62% | 42,937 |
| Oct 29, 2025 | 99.81 | 102.48 | 99.81 | 100.64 | 100.64 | 0.83% | 60,829 |
| Oct 28, 2025 | 97.92 | 100.40 | 97.90 | 99.81 | 99.81 | 1.92% | 17,488 |
| Oct 27, 2025 | 99.00 | 99.50 | 97.70 | 97.93 | 97.93 | 0.37% | 12,393 |
| Oct 24, 2025 | 98.86 | 99.29 | 96.00 | 97.57 | 97.57 | 0.06% | 21,922 |
| Oct 23, 2025 | 99.00 | 100.88 | 96.51 | 97.51 | 97.51 | -1.31% | 33,246 |
| 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% | 7,717 |
| 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% | 10,755 |
| 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% | 17,267 |
| Oct 9, 2025 | 102.00 | 103.96 | 100.81 | 102.31 | 102.31 | 0.66% | 33,287 |
| Oct 8, 2025 | 102.64 | 103.90 | 100.25 | 101.64 | 101.64 | -0.97% | 15,335 |
| Oct 7, 2025 | 103.80 | 105.31 | 101.52 | 102.64 | 102.64 | -0.48% | 28,112 |
| 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% | 47,142 |
| 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 |