NSE:EMAMIPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.55	80.48	78.55	79.85	79.85	0.54%	11,951
May 21, 2026	81.45	81.90	79.04	79.42	79.42	-0.39%	10,535
May 20, 2026	78.45	81.24	78.00	79.73	79.73	3.10%	20,521
May 19, 2026	74.70	78.50	74.45	77.33	77.33	3.31%	22,004
May 18, 2026	77.89	77.89	74.50	74.85	74.85	-3.95%	20,141
May 15, 2026	77.99	81.15	76.81	77.93	77.93	-0.08%	43,456
May 14, 2026	80.15	80.15	77.25	77.99	77.99	-0.45%	7,761
May 13, 2026	78.81	80.25	77.90	78.34	78.34	-0.60%	20,721
May 12, 2026	80.30	81.12	78.00	78.81	78.81	-2.34%	21,102
May 11, 2026	81.49	85.50	80.00	80.70	80.70	-0.93%	43,446
May 8, 2026	80.22	82.00	80.22	81.46	81.46	-0.32%	8,908
May 7, 2026	83.85	83.85	78.50	81.72	81.72	0.01%	67,669
May 6, 2026	78.55	82.00	78.55	81.71	81.71	2.01%	30,328
May 5, 2026	80.84	82.99	78.50	80.10	80.10	-0.92%	27,025
May 4, 2026	79.10	85.49	78.76	80.84	80.84	2.81%	106,479
Apr 30, 2026	77.83	79.00	76.10	78.63	78.63	1.03%	24,935
Apr 29, 2026	78.06	80.00	77.50	77.83	77.83	-0.29%	30,983
Apr 28, 2026	76.43	78.75	76.43	78.06	78.06	2.13%	17,534
Apr 27, 2026	73.50	78.12	73.50	76.43	76.43	4.00%	24,673
Apr 24, 2026	76.10	76.19	73.01	73.49	73.49	-2.87%	22,639
Apr 23, 2026	76.41	78.79	75.01	75.66	75.66	-0.98%	49,077
Apr 22, 2026	74.80	76.90	73.21	76.41	76.41	3.61%	30,296
Apr 21, 2026	74.16	75.95	72.55	73.75	73.75	-0.54%	13,761
Apr 20, 2026	75.16	77.13	73.21	74.15	74.15	-1.13%	15,382
Apr 17, 2026	76.21	76.21	74.37	75.00	75.00	-0.20%	23,910
Apr 16, 2026	76.85	76.85	73.10	75.15	75.15	0.35%	19,158
Apr 15, 2026	72.43	75.74	72.43	74.89	74.89	3.40%	36,916
Apr 13, 2026	70.85	73.00	69.00	72.43	72.43	2.23%	28,642
Apr 10, 2026	71.00	71.50	70.03	70.85	70.85	2.24%	22,467
Apr 9, 2026	70.35	71.28	68.75	69.30	69.30	-1.21%	15,959
Apr 8, 2026	69.00	70.74	68.25	70.15	70.15	4.81%	36,218
Apr 7, 2026	66.99	67.24	65.94	66.93	66.93	1.50%	25,867
Apr 6, 2026	66.40	66.69	63.10	65.94	65.94	2.93%	29,102
Apr 2, 2026	61.80	64.38	60.10	64.06	64.06	3.86%	18,810
Apr 1, 2026	58.74	63.28	58.15	61.68	61.68	8.99%	25,402
Mar 30, 2026	60.12	60.39	55.00	56.59	56.59	-7.41%	67,437
Mar 27, 2026	64.20	65.11	59.72	61.12	61.12	-5.47%	49,968
Mar 25, 2026	65.90	67.00	64.02	64.66	64.66	0.37%	99,109
Mar 24, 2026	65.61	67.01	63.52	64.42	64.42	-0.49%	40,178
Mar 23, 2026	69.19	69.19	64.00	64.74	64.74	-5.16%	25,060
Mar 20, 2026	68.25	69.30	68.00	68.26	68.26	0.74%	18,021
Mar 19, 2026	69.60	70.24	67.50	67.76	67.76	-2.67%	24,615
Mar 18, 2026	68.25	70.50	68.00	69.62	69.62	1.89%	37,505
Mar 17, 2026	70.45	71.39	68.00	68.33	68.33	-2.20%	39,145
Mar 16, 2026	73.69	73.69	69.01	69.87	69.87	-5.18%	39,194
Mar 13, 2026	75.89	76.15	72.51	73.69	73.69	-1.81%	23,477
Mar 12, 2026	75.50	76.65	74.26	75.05	75.05	-0.95%	46,306
Mar 11, 2026	77.00	77.70	75.12	75.77	75.77	-0.05%	31,195
Mar 10, 2026	78.80	78.80	74.75	75.81	75.81	-1.81%	31,423
Mar 9, 2026	80.21	80.21	76.80	77.21	77.21	-3.74%	12,286