tiprankstipranks
Trending News
More News >
Emami Limited (IN:EMAMILTD)
:EMAMILTD
India Market

Emami Limited (EMAMILTD) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
579.80
584.35
578.50
583.10
583.10
+0.57%
14,934
0.84
Jun 05, 2025
604.15
604.15
577.05
579.80
579.80
-2.42%
19,094
1.08
Jun 04, 2025
580.30
596.10
573.00
594.20
594.20
+3.00%
8,169
0.47
Jun 03, 2025
583.30
585.55
576.30
576.90
576.90
-0.63%
3,416
0.19
Jun 02, 2025
592.45
592.45
577.85
580.55
580.55
-0.62%
8,402
0.48
May 30, 2025
587.80
589.75
582.00
584.15
584.15
-0.49%
3,638
0.20
May 29, 2025
583.35
591.75
582.75
587.00
587.00
+1.39%
5,797
0.32
May 28, 2025
589.05
595.50
576.40
578.95
578.95
-1.80%
17,396
0.97
May 27, 2025
592.00
598.70
584.30
589.55
589.55
-0.03%
17,863
0.98
May 26, 2025
600.90
603.15
586.80
589.75
589.75
-0.95%
29,363
1.62
May 23, 2025
614.00
614.00
592.80
595.40
595.40
-1.39%
45,893
2.61
May 22, 2025
614.70
614.70
588.05
603.80
603.80
-0.44%
23,945
1.37
May 21, 2025
620.45
620.45
599.50
608.45
606.45
+0.53%
11,655
0.66
May 20, 2025
647.00
647.00
604.00
607.25
605.25
-4.77%
23,474
1.33
May 19, 2025
655.40
655.40
633.35
639.75
637.65
+0.90%
10,108
0.57
May 16, 2025
621.00
639.00
621.00
636.15
634.06
+1.27%
32,375
1.86
May 15, 2025
646.95
646.95
623.05
630.25
628.18
-1.07%
4,155
0.23
May 14, 2025
620.95
640.40
620.95
639.15
637.05
+3.31%
13,036
0.73
May 13, 2025
644.85
644.85
615.65
620.70
618.66
-1.85%
11,941
0.67
May 12, 2025
635.75
645.00
630.25
634.50
632.41
+0.86%
16,177
0.89
May 09, 2025
590.05
633.20
590.05
631.15
629.08
+2.27%
8,209
0.44
May 08, 2025
644.90
644.90
616.90
619.15
617.11
-2.18%
13,285
0.72
May 07, 2025
612.75
636.00
612.75
635.05
632.96
+1.45%
15,223
0.82
May 06, 2025
643.95
653.25
624.10
628.05
625.98
-0.40%
15,258
0.81
May 05, 2025
627.40
637.65
627.35
632.65
630.57
+0.98%
9,058
0.48
May 02, 2025
620.50
636.00
618.25
628.60
626.53
+0.95%
16,216
0.86
Apr 30, 2025
635.00
635.00
621.00
624.75
622.70
-1.33%
4,592
0.24
Apr 29, 2025
616.00
639.00
616.00
635.25
633.16
+2.20%
12,863
0.68
Apr 28, 2025
619.80
630.90
617.55
623.65
621.60
+0.97%
9,177
0.49
Apr 25, 2025
645.85
645.85
618.50
619.70
617.66
-3.70%
6,780
0.36
Apr 24, 2025
650.00
651.15
634.00
645.60
643.48
+0.20%
19,068
1.02
Apr 23, 2025
641.40
649.45
634.20
646.45
644.32
+1.06%
23,140
1.25
Apr 22, 2025
621.85
644.00
620.60
641.80
639.69
+4.16%
47,780
2.67
Apr 21, 2025
616.65
620.75
608.85
618.20
616.17
+0.93%
8,043
0.45
Apr 17, 2025
628.00
628.00
612.80
614.50
612.48
-1.67%
18,409
1.01
Apr 16, 2025
600.60
627.85
600.60
627.00
624.94
+4.04%
13,778
0.76
Apr 15, 2025
612.35
612.35
600.00
604.65
602.66
-0.23%
9,398
0.51
Apr 11, 2025
605.00
611.55
594.40
608.05
606.05
+1.79%
7,241
0.39
Apr 09, 2025
575.15
610.50
575.15
599.35
597.38
+3.48%
44,767
2.48
Apr 08, 2025
594.95
594.95
572.65
581.10
579.19
-0.53%
16,980
0.94
Apr 07, 2025
511.70
597.10
511.70
586.10
584.17
-0.82%
75,953
4.42
Apr 04, 2025
579.85
597.55
571.05
592.90
590.95
+3.24%
60,109
3.69
Apr 03, 2025
580.55
582.80
570.60
576.20
574.31
-1.53%
19,885
1.23
Apr 02, 2025
585.00
603.35
575.90
587.10
585.17
+3.06%
21,476
1.33
Apr 01, 2025
579.40
582.35
565.90
571.55
569.67
-1.07%
7,737
0.48
Mar 28, 2025
580.00
588.45
573.25
579.65
577.74
+0.53%
39,034
2.48
Mar 27, 2025
555.15
589.90
546.80
578.50
576.60
+4.05%
27,740
1.78
Mar 26, 2025
588.00
588.00
554.60
557.80
555.97
-2.77%
11,702
0.73
Mar 25, 2025
581.95
581.95
557.05
575.60
573.71
+0.90%
12,775
0.80
Mar 24, 2025
577.75
587.05
570.00
572.35
570.47
-0.38%
20,244
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis