Emami Paper Mills Limited (NSE:EMAMIPAP)
India · Delayed Price · Currency is INR 103.10
+1.04 (1.02%)
Sep 10, 2025, 11:23 AM IST
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 91.30 | 92.80 | 90.09 | 91.01 | 89.76 | -0.28% | 12,280 |
| Aug 11, 2025 | 89.84 | 92.84 | 89.84 | 91.27 | 90.02 | 1.59% | 24,688 |
| Aug 8, 2025 | 93.32 | 94.00 | 89.05 | 89.84 | 88.61 | -3.35% | 56,969 |
| Aug 7, 2025 | 94.20 | 94.20 | 92.12 | 92.95 | 91.67 | -1.15% | 16,991 |
| Aug 6, 2025 | 95.16 | 95.59 | 93.20 | 94.03 | 92.74 | -0.83% | 16,014 |
| Aug 5, 2025 | 95.21 | 97.97 | 94.70 | 94.82 | 93.52 | -0.41% | 37,296 |
| Aug 4, 2025 | 94.05 | 96.59 | 94.05 | 95.21 | 93.90 | -0.36% | 14,944 |
| Aug 1, 2025 | 96.02 | 99.79 | 95.12 | 95.55 | 94.24 | -0.49% | 31,720 |
| Jul 31, 2025 | 97.33 | 97.78 | 95.00 | 96.02 | 94.70 | -0.86% | 17,567 |
| Jul 30, 2025 | 96.72 | 98.26 | 96.00 | 96.85 | 95.52 | 0.13% | 21,489 |
| Jul 29, 2025 | 97.03 | 97.79 | 94.00 | 96.72 | 95.39 | 0.78% | 49,234 |
| Jul 28, 2025 | 99.91 | 99.91 | 95.50 | 95.97 | 94.65 | -2.08% | 21,232 |
| Jul 25, 2025 | 99.09 | 99.89 | 97.20 | 98.01 | 96.66 | -1.09% | 14,582 |
| Jul 24, 2025 | 99.64 | 100.39 | 98.50 | 99.09 | 97.73 | -0.55% | 26,876 |
| Jul 23, 2025 | 101.54 | 101.54 | 99.05 | 99.64 | 98.27 | -1.46% | 11,830 |
| Jul 22, 2025 | 101.06 | 102.50 | 98.71 | 101.12 | 99.73 | 0.27% | 34,179 |
| Jul 21, 2025 | 101.51 | 102.58 | 100.05 | 100.85 | 99.47 | -1.54% | 45,525 |
| Jul 18, 2025 | 102.22 | 104.49 | 100.51 | 102.43 | 101.02 | 0.43% | 30,726 |
| Jul 17, 2025 | 102.59 | 103.99 | 101.01 | 101.99 | 100.59 | -0.19% | 24,973 |
| Jul 16, 2025 | 101.05 | 103.50 | 100.49 | 102.18 | 100.78 | 1.53% | 45,671 |
| Jul 15, 2025 | 100.69 | 103.84 | 99.75 | 100.64 | 99.26 | 0.34% | 37,137 |
| Jul 14, 2025 | 102.12 | 103.61 | 99.83 | 100.30 | 98.92 | -1.48% | 31,929 |
| Jul 11, 2025 | 104.45 | 105.39 | 100.10 | 101.81 | 100.41 | -2.19% | 41,682 |
| Jul 10, 2025 | 105.99 | 108.54 | 103.41 | 104.09 | 102.66 | -1.38% | 26,370 |
| Jul 9, 2025 | 107.60 | 109.50 | 104.00 | 105.55 | 104.10 | -1.90% | 59,469 |
| Jul 8, 2025 | 109.15 | 113.07 | 106.50 | 107.59 | 106.11 | -2.33% | 116,999 |
| Jul 7, 2025 | 109.75 | 113.00 | 107.20 | 110.16 | 108.65 | 1.27% | 273,482 |
| Jul 4, 2025 | 97.90 | 109.90 | 97.32 | 108.78 | 107.29 | 11.60% | 548,485 |
| Jul 3, 2025 | 99.30 | 101.79 | 96.42 | 97.47 | 96.13 | -0.84% | 21,835 |
| Jul 2, 2025 | 99.40 | 99.40 | 97.28 | 98.30 | 96.95 | -0.72% | 10,373 |
| Jul 1, 2025 | 99.30 | 100.28 | 97.52 | 99.01 | 97.65 | -1.27% | 31,597 |
| Jun 30, 2025 | 94.40 | 105.00 | 94.06 | 100.28 | 98.90 | 6.73% | 72,225 |