NSE:EMAMIPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	86.00	88.90	86.00	88.44	88.44	2.22%	41,277
Jul 10, 2026	86.20	88.48	85.00	86.52	86.52	-0.69%	9,387
Jul 9, 2026	85.50	88.49	84.42	87.12	87.12	1.21%	19,879
Jul 8, 2026	87.97	89.45	85.30	86.08	86.08	-2.87%	85,778
Jul 7, 2026	86.71	89.00	85.39	88.62	88.62	4.25%	44,541
Jul 6, 2026	86.19	86.89	84.55	85.01	85.01	-1.37%	15,986
Jul 3, 2026	87.20	87.20	85.61	86.19	86.19	0.68%	12,199
Jul 2, 2026	88.00	88.00	84.71	85.61	85.61	-1.33%	46,753
Jul 1, 2026	87.30	87.58	86.00	86.76	86.76	-0.53%	14,036
Jun 30, 2026	85.82	89.89	85.82	87.22	87.22	1.68%	39,874
Jun 29, 2026	85.10	87.59	85.10	85.78	85.78	0.62%	25,189
Jun 25, 2026	85.65	86.30	84.55	85.25	85.25	-0.36%	8,391
Jun 24, 2026	85.30	87.82	84.36	85.56	85.56	-0.86%	16,540
Jun 23, 2026	87.95	87.95	85.73	86.30	86.30	-0.56%	9,728
Jun 22, 2026	86.50	89.89	86.15	86.79	86.79	2.82%	61,154
Jun 19, 2026	87.03	87.03	84.02	84.41	84.41	-2.29%	32,723
Jun 18, 2026	85.52	87.00	85.52	86.39	86.39	0.98%	8,745
Jun 17, 2026	85.80	87.00	84.50	85.55	85.55	1.56%	18,319
Jun 16, 2026	86.47	86.50	83.25	84.24	84.24	-0.66%	7,534
Jun 15, 2026	87.95	87.95	84.52	84.80	84.80	-0.97%	38,036
Jun 12, 2026	80.10	86.00	80.10	85.63	85.63	6.32%	67,342
Jun 11, 2026	87.00	87.00	77.35	80.54	80.54	-5.26%	83,432
Jun 10, 2026	85.53	86.95	85.00	85.01	85.01	-0.61%	16,906
Jun 9, 2026	84.36	86.18	84.22	85.53	85.53	0.86%	15,963
Jun 8, 2026	86.02	86.58	84.31	84.80	84.80	-1.42%	16,553
Jun 5, 2026	86.00	87.00	85.70	86.02	86.02	-0.45%	14,076
Jun 4, 2026	86.58	86.87	85.22	86.41	86.41	-0.20%	25,327
Jun 3, 2026	87.87	88.00	86.15	86.58	86.58	-1.47%	14,446
Jun 2, 2026	87.06	88.11	85.11	87.87	87.87	0.93%	25,831
Jun 1, 2026	89.00	89.00	87.00	87.06	87.06	0.06%	29,913
May 29, 2026	84.19	88.80	84.19	87.01	87.01	9.01%	229,021
May 27, 2026	78.70	80.50	78.31	79.82	79.82	1.40%	50,739
May 26, 2026	80.50	80.50	77.25	78.72	78.72	-1.33%	17,319
May 25, 2026	80.25	80.49	79.22	79.78	79.78	-0.09%	12,264
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