NSE:EMAMIPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	119.85	119.85	117.86	118.89	118.89	0.82%	13,649
Nov 9, 2026	116.99	119.57	114.70	117.92	117.92	1.46%	49,152
Nov 8, 2026	115.39	116.80	114.26	116.22	116.22	1.23%	6,673
Nov 6, 2026	116.00	116.25	114.20	114.81	114.81	-0.35%	20,261
Nov 5, 2026	119.00	119.90	114.50	115.21	115.21	-1.85%	46,812
Nov 4, 2026	113.70	118.20	113.60	117.38	117.38	1.85%	48,820
Nov 3, 2026	115.80	118.00	112.85	115.25	115.25	1.06%	83,762
Nov 2, 2026	117.82	117.82	111.20	114.04	114.04	-2.64%	109,012
Oct 30, 2026	121.75	130.99	113.02	117.13	117.13	-0.31%	836,903
Oct 29, 2026	115.51	119.49	113.22	117.50	117.50	2.17%	65,220
Oct 28, 2026	113.50	116.75	113.23	115.01	115.01	0.63%	21,754
Oct 27, 2026	116.25	116.25	110.41	114.29	114.29	0.92%	16,837
Oct 26, 2026	112.00	116.95	112.00	113.25	113.25	5.18%	44,303
Oct 23, 2026	112.00	112.95	107.26	107.67	107.67	-4.63%	45,856
Oct 22, 2026	115.71	115.71	111.10	112.90	112.90	-2.43%	20,743
Oct 21, 2026	119.00	119.00	114.00	115.71	115.71	-1.41%	26,067
Oct 19, 2026	121.54	123.30	117.00	117.36	117.36	-3.39%	12,758
Oct 16, 2026	124.99	124.99	120.10	121.48	121.48	-0.10%	26,942
Oct 15, 2026	124.00	124.00	121.50	121.60	121.60	-0.48%	28,094
Oct 14, 2026	116.50	123.80	114.06	122.19	122.19	3.59%	96,861
Oct 13, 2026	117.00	118.90	115.46	117.96	117.96	1.65%	28,763
Oct 12, 2026	112.32	117.65	112.32	116.04	116.04	0.48%	15,370
Oct 9, 2026	113.16	117.00	109.64	115.49	115.49	2.06%	19,841
Oct 8, 2026	115.16	116.20	111.20	113.16	113.16	-2.85%	33,443
Oct 7, 2026	115.00	117.30	110.55	116.48	116.48	1.11%	18,641
Oct 6, 2026	116.38	116.38	113.60	115.20	115.20	0.17%	12,243
Oct 5, 2026	114.50	116.80	113.60	115.01	115.01	-1.57%	16,261
Oct 1, 2026	118.70	119.90	113.59	116.84	116.84	-2.28%	34,125
Sep 30, 2026	118.96	121.00	115.16	119.56	119.56	0.79%	38,369
Sep 29, 2026	116.00	119.95	112.60	118.62	118.62	1.04%	40,900
Sep 28, 2026	117.46	117.46	113.40	117.40	117.40	4.94%	65,773
Sep 25, 2026	115.54	116.68	111.00	111.87	111.87	-3.18%	9,981
Sep 24, 2026	115.99	117.00	112.90	115.54	115.54	-0.05%	15,572
Sep 23, 2026	114.90	117.90	113.85	115.60	115.60	1.57%	15,632
Sep 22, 2026	115.00	115.99	112.82	113.81	113.81	-0.69%	12,695
Sep 21, 2026	113.79	115.97	111.60	114.60	114.60	-1.80%	26,368
Sep 18, 2026	111.97	117.56	106.38	116.70	116.70	4.22%	59,907
Sep 17, 2026	111.56	113.90	109.50	111.97	111.97	0.37%	14,540
Sep 16, 2026	112.70	114.76	107.87	111.56	111.56	-1.27%	37,534
Sep 15, 2026	116.05	117.80	113.00	113.00	113.00	-2.59%	25,983
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