Emami Paper Mills Limited (NSE:EMAMIPAP)
India · Delayed Price · Currency is INR 79.00
+1.17 (1.50%)
Apr 30, 2026, 3:29 PM IST
NSE:EMAMIPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 80.25 | 81.99 | 79.16 | 80.21 | 80.21 | -0.02% | 9,049 |
| Mar 5, 2026 | 80.49 | 81.90 | 80.02 | 80.23 | 80.23 | 0.66% | 7,311 |
| Mar 4, 2026 | 82.00 | 82.00 | 79.00 | 79.70 | 79.70 | -2.05% | 11,123 |
| Mar 2, 2026 | 82.55 | 84.11 | 81.10 | 81.37 | 81.37 | -3.82% | 15,466 |
| Feb 27, 2026 | 85.60 | 86.06 | 84.00 | 84.60 | 84.60 | -1.64% | 28,434 |
| Feb 26, 2026 | 87.00 | 89.90 | 85.55 | 86.01 | 86.01 | -0.30% | 70,486 |
| Feb 25, 2026 | 86.01 | 87.92 | 85.01 | 86.27 | 86.27 | -0.40% | 9,153 |
| Feb 24, 2026 | 87.80 | 87.83 | 85.20 | 86.62 | 86.62 | 0.32% | 14,253 |
| Feb 23, 2026 | 86.31 | 87.99 | 86.00 | 86.34 | 86.34 | -0.12% | 7,330 |
| Feb 20, 2026 | 88.96 | 89.51 | 86.00 | 86.44 | 86.44 | -2.58% | 9,909 |
| Feb 19, 2026 | 88.40 | 90.00 | 87.11 | 88.73 | 88.73 | 1.57% | 16,043 |
| Feb 18, 2026 | 86.94 | 88.48 | 86.36 | 87.36 | 87.36 | 0.48% | 5,300 |
| Feb 17, 2026 | 88.85 | 88.85 | 86.00 | 86.94 | 86.94 | -0.61% | 6,015 |
| Feb 16, 2026 | 88.99 | 89.90 | 87.20 | 87.47 | 87.47 | -1.88% | 7,840 |
| Feb 13, 2026 | 94.00 | 94.00 | 88.59 | 89.15 | 89.15 | -1.46% | 85,351 |