Emami Paper Mills Limited (NSE:EMAMIPAP)
India · Delayed Price · Currency is INR 117.75
+0.01 (0.01%)
Sep 11, 2026, 3:29 PM IST
NSE:EMAMIPAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 117.69 | 119.00 | 113.11 | 116.00 | 116.00 | -1.48% | 14,352 |
| Sep 10, 2026 | 116.98 | 118.00 | 113.56 | 117.74 | 117.74 | 0.92% | 20,531 |
| Sep 9, 2026 | 121.09 | 122.35 | 115.00 | 116.67 | 116.67 | -2.52% | 33,133 |
| Sep 8, 2026 | 124.00 | 124.00 | 116.21 | 119.68 | 119.68 | -1.37% | 33,686 |
| Sep 7, 2026 | 119.40 | 121.71 | 116.50 | 121.34 | 121.34 | 4.68% | 111,945 |
| Sep 4, 2026 | 112.35 | 115.92 | 111.70 | 115.92 | 115.92 | 5.00% | 35,403 |
| Sep 3, 2026 | 109.26 | 112.00 | 108.00 | 110.40 | 110.40 | 1.00% | 24,499 |
| Sep 2, 2026 | 107.61 | 110.47 | 105.10 | 109.31 | 109.31 | -0.42% | 15,695 |
| Sep 1, 2026 | 109.22 | 112.00 | 109.22 | 109.77 | 109.77 | -1.49% | 12,539 |
| Aug 31, 2026 | 114.99 | 115.00 | 109.10 | 111.43 | 111.43 | -2.46% | 36,479 |
| Aug 28, 2026 | 118.00 | 118.00 | 112.45 | 114.24 | 114.24 | -2.51% | 35,350 |
| Aug 27, 2026 | 121.58 | 122.00 | 118.00 | 120.38 | 117.18 | -0.50% | 53,771 |
| Aug 26, 2026 | 117.99 | 122.00 | 117.99 | 120.98 | 117.76 | 3.29% | 113,467 |
| Aug 25, 2026 | 116.00 | 117.90 | 115.40 | 117.13 | 114.02 | 0.62% | 27,001 |
| Aug 24, 2026 | 117.00 | 117.00 | 115.25 | 116.41 | 113.32 | 0.52% | 35,944 |
| Aug 21, 2026 | 114.56 | 116.50 | 114.50 | 115.81 | 112.73 | 1.09% | 40,921 |
| Aug 20, 2026 | 114.00 | 114.85 | 111.00 | 114.56 | 111.51 | 0.73% | 29,290 |
| Aug 19, 2026 | 116.94 | 116.96 | 111.50 | 113.73 | 110.71 | -1.10% | 26,781 |
| Aug 18, 2026 | 115.00 | 119.59 | 114.00 | 114.99 | 111.93 | 0.95% | 58,957 |
| Aug 17, 2026 | 110.90 | 114.61 | 108.60 | 113.91 | 110.88 | 4.35% | 26,221 |
| Aug 14, 2026 | 111.99 | 111.99 | 108.56 | 109.16 | 106.26 | -1.58% | 27,550 |
| Aug 13, 2026 | 112.00 | 112.50 | 110.00 | 110.91 | 107.96 | -0.97% | 21,170 |
| Aug 12, 2026 | 115.00 | 115.00 | 110.60 | 112.00 | 109.02 | -0.31% | 20,453 |
| Aug 11, 2026 | 110.50 | 114.00 | 110.01 | 112.35 | 109.36 | 1.05% | 24,437 |
| Aug 10, 2026 | 111.00 | 114.00 | 110.50 | 111.18 | 108.22 | 0.26% | 42,672 |
| Aug 7, 2026 | 109.31 | 113.00 | 109.00 | 110.89 | 107.94 | -1.04% | 38,591 |
| Aug 6, 2026 | 111.85 | 115.00 | 110.00 | 112.06 | 109.08 | 0.16% | 70,884 |
| Aug 5, 2026 | 112.01 | 116.00 | 107.47 | 111.88 | 108.91 | -1.10% | 36,626 |
| Aug 4, 2026 | 115.00 | 119.75 | 110.10 | 113.12 | 110.11 | -1.55% | 41,626 |
| Aug 3, 2026 | 114.98 | 115.06 | 111.00 | 114.90 | 111.85 | 4.85% | 82,627 |
| Jul 31, 2026 | 104.38 | 109.59 | 103.05 | 109.59 | 106.68 | 4.99% | 38,624 |
| Jul 30, 2026 | 105.50 | 107.99 | 103.30 | 104.38 | 101.61 | -1.97% | 75,279 |
| Jul 29, 2026 | 103.00 | 111.00 | 102.00 | 106.48 | 103.65 | -0.18% | 127,672 |
| Jul 28, 2026 | 108.80 | 109.69 | 106.67 | 106.67 | 103.83 | -5.00% | 164,164 |
| Jul 27, 2026 | 118.15 | 120.00 | 112.28 | 112.28 | 109.30 | -4.99% | 71,198 |
| Jul 24, 2026 | 120.00 | 122.47 | 117.10 | 118.18 | 115.04 | -3.82% | 280,286 |
| Jul 23, 2026 | 124.57 | 133.70 | 120.75 | 122.88 | 119.61 | 3.58% | 3,946,892 |
| Jul 22, 2026 | 98.00 | 118.63 | 95.60 | 118.63 | 115.48 | 20.00% | 1,427,994 |
| Jul 21, 2026 | 95.90 | 101.00 | 94.58 | 98.86 | 96.23 | 4.53% | 241,663 |
| Jul 20, 2026 | 92.50 | 95.79 | 92.30 | 94.58 | 92.07 | 4.28% | 98,149 |
| Jul 17, 2026 | 89.65 | 91.96 | 88.82 | 90.70 | 88.29 | -0.27% | 27,283 |
| Jul 16, 2026 | 90.95 | 97.00 | 90.01 | 90.95 | 88.53 | 1.00% | 121,403 |
| Jul 15, 2026 | 88.14 | 93.00 | 88.00 | 90.05 | 87.66 | 1.94% | 54,951 |
| Jul 14, 2026 | 87.00 | 89.00 | 87.00 | 88.34 | 85.99 | -0.11% | 13,861 |
| Jul 13, 2026 | 86.00 | 88.90 | 86.00 | 88.44 | 86.09 | 2.22% | 41,277 |
| Jul 10, 2026 | 86.20 | 88.48 | 85.00 | 86.52 | 84.22 | -0.69% | 9,387 |
| Jul 9, 2026 | 85.50 | 88.49 | 84.42 | 87.12 | 84.80 | 1.21% | 19,879 |
| Jul 8, 2026 | 87.97 | 89.45 | 85.30 | 86.08 | 83.79 | -2.87% | 85,778 |
| Jul 7, 2026 | 86.71 | 89.00 | 85.39 | 88.62 | 86.26 | 4.25% | 44,541 |
| Jul 6, 2026 | 86.19 | 86.89 | 84.55 | 85.01 | 82.75 | -1.37% | 15,986 |