Emami Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	94.00	94.00	88.59	89.15	89.15	-1.46%	85,351
Feb 12, 2026	91.90	92.20	88.01	90.47	90.47	0.14%	19,591
Feb 11, 2026	88.93	90.90	88.00	90.34	90.34	1.59%	26,272
Feb 10, 2026	85.10	89.50	85.10	88.93	88.93	2.98%	35,286
Feb 9, 2026	85.53	87.00	85.15	86.36	86.36	0.48%	20,914
Feb 6, 2026	84.63	87.00	84.07	85.95	85.95	1.56%	18,624
Feb 5, 2026	85.00	85.90	83.57	84.63	84.63	-0.51%	5,466
Feb 4, 2026	83.00	87.10	82.51	85.06	85.06	2.27%	19,915
Feb 3, 2026	86.10	86.10	82.01	83.17	83.17	0.31%	14,724
Feb 2, 2026	84.99	84.99	81.81	82.91	82.91	-1.29%	8,061
Feb 1, 2026	83.47	84.49	80.99	83.99	83.99	0.62%	11,385
Jan 30, 2026	83.49	84.49	82.02	83.47	83.47	-0.02%	63,605
Jan 29, 2026	85.00	85.00	82.55	83.49	83.49	-1.13%	9,166
Jan 28, 2026	82.50	84.89	82.50	84.44	84.44	1.32%	15,434
Jan 27, 2026	79.30	84.00	79.30	83.34	83.34	6.65%	24,810
Jan 23, 2026	79.00	81.75	77.80	78.14	78.14	-1.56%	9,841
Jan 22, 2026	78.07	82.00	78.07	79.38	79.38	1.69%	6,466
Jan 21, 2026	81.50	81.50	77.30	78.06	78.06	-2.44%	11,798
Jan 20, 2026	81.67	83.90	78.15	80.01	80.01	-2.52%	21,470
Jan 19, 2026	82.60	84.69	80.00	82.08	82.08	-1.12%	9,608
Jan 16, 2026	82.22	83.80	82.15	83.01	83.01	-0.31%	5,464
Jan 14, 2026	84.90	84.90	81.90	83.27	83.27	0.76%	5,230
Jan 13, 2026	83.15	86.50	82.25	82.64	82.64	-0.61%	6,074
Jan 12, 2026	85.40	85.40	80.65	83.15	83.15	0.35%	11,568
Jan 9, 2026	84.90	86.00	82.20	82.86	82.86	-3.38%	21,602
Jan 8, 2026	86.31	88.00	85.01	85.76	85.76	-0.64%	9,212
Jan 7, 2026	86.21	88.90	86.10	86.31	86.31	-0.50%	10,892
Jan 6, 2026	86.00	88.50	86.00	86.74	86.74	-0.41%	6,423
Jan 5, 2026	89.90	89.90	87.00	87.10	87.10	-1.47%	4,367
Jan 2, 2026	88.50	90.01	85.40	88.40	88.40	0.44%	16,026
Jan 1, 2026	87.83	88.99	86.26	88.01	88.01	0.71%	15,004
Dec 31, 2025	86.02	88.54	86.02	87.39	87.39	1.11%	7,957
Dec 30, 2025	86.97	86.98	86.05	86.43	86.43	-0.46%	2,503
Dec 29, 2025	87.49	88.50	86.53	86.83	86.83	-0.23%	9,764
Dec 26, 2025	86.10	87.87	86.10	87.03	87.03	0.59%	6,615
Dec 24, 2025	89.90	89.90	86.01	86.52	86.52	-0.52%	15,073
Dec 23, 2025	87.01	88.30	86.28	86.97	86.97	-0.05%	11,602
Dec 22, 2025	87.98	89.89	85.22	87.01	87.01	0.97%	21,156
Dec 19, 2025	84.87	86.99	84.87	86.17	86.17	1.53%	9,470
Dec 18, 2025	88.50	90.98	83.41	84.87	84.87	-3.60%	25,552
Dec 17, 2025	89.20	89.88	87.90	88.04	88.04	-2.25%	5,613
Dec 16, 2025	88.30	90.50	88.30	90.07	90.07	0.19%	2,289
Dec 15, 2025	89.53	91.00	88.58	89.90	89.90	0.40%	3,228
Dec 12, 2025	87.60	90.10	87.56	89.54	89.54	0.45%	6,388
Dec 11, 2025	87.35	91.89	87.35	89.14	89.14	1.64%	13,863
Dec 10, 2025	88.40	88.98	87.35	87.70	87.70	-0.31%	6,851
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