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

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
Oct 17, 2025
540.85
553.30
538.85
551.35
551.35
+2.39%
19,722
0.40
Oct 16, 2025
538.05
540.75
533.05
538.50
538.50
-0.26%
8,172
0.16
Oct 15, 2025
529.05
543.15
528.65
539.90
539.90
+1.55%
11,126
0.22
Oct 14, 2025
537.80
539.05
527.85
531.65
531.65
-1.03%
22,896
0.46
Oct 13, 2025
543.25
547.20
536.00
537.20
537.20
-0.96%
11,872
0.24
Oct 10, 2025
544.00
547.15
540.00
542.40
542.40
+0.11%
13,192
0.27
Oct 09, 2025
541.05
547.00
538.75
541.80
541.80
-0.54%
12,798
0.25
Oct 08, 2025
550.15
552.95
538.70
544.75
544.75
-1.31%
19,105
0.38
Oct 07, 2025
558.75
558.75
548.80
552.00
552.00
-1.07%
16,308
0.32
Oct 06, 2025
551.05
559.45
540.25
557.95
557.95
+1.41%
19,047
0.38
Oct 03, 2025
542.85
553.50
542.35
550.20
550.20
+1.40%
221,060
4.72
Oct 01, 2025
538.90
545.85
534.50
542.60
542.60
+0.65%
29,465
0.63
Sep 30, 2025
564.95
568.35
536.10
539.10
539.10
-2.66%
214,071
4.94
Sep 29, 2025
558.25
562.40
546.00
553.85
553.85
-0.72%
34,511
0.80
Sep 26, 2025
565.00
566.80
556.50
557.85
557.85
-2.08%
8,235
0.19
Sep 25, 2025
577.30
581.45
565.25
569.70
569.70
-1.32%
10,806
0.25
Sep 24, 2025
580.00
581.05
572.85
577.30
577.30
+0.16%
5,602
0.13
Sep 23, 2025
582.55
583.60
574.70
576.40
576.40
-0.92%
9,440
0.22
Sep 22, 2025
580.60
591.00
580.60
581.75
581.75
+0.28%
19,791
0.46
Sep 19, 2025
594.00
605.25
577.10
580.10
580.10
-3.77%
26,398
0.58
Sep 18, 2025
594.80
612.40
594.80
602.85
602.85
+0.02%
9,618
0.21
Sep 17, 2025
605.95
607.75
599.50
602.75
602.75
-0.03%
10,110
0.22
Sep 16, 2025
603.55
607.35
596.45
602.95
602.95
+0.66%
6,240
0.14
Sep 15, 2025
606.00
606.00
593.30
599.00
599.00
-0.40%
3,905
0.09
Sep 12, 2025
601.15
606.95
595.00
601.40
601.40
-0.34%
9,706
0.21
Sep 11, 2025
590.00
604.10
590.00
603.45
603.45
+0.82%
8,855
0.19
Sep 10, 2025
588.05
602.00
588.05
598.55
598.55
+1.78%
11,643
0.26
Sep 09, 2025
604.00
604.00
587.00
588.10
588.10
-1.98%
10,302
0.23
Sep 08, 2025
602.05
608.40
594.80
599.95
599.95
-0.84%
16,004
0.35
Sep 05, 2025
618.00
618.55
596.60
605.05
605.05
-1.67%
20,159
0.44
Sep 04, 2025
611.45
617.95
602.00
615.30
615.30
+4.17%
57,687
1.28
Sep 03, 2025
597.95
605.25
589.25
590.65
590.65
-0.94%
14,186
0.32
Sep 02, 2025
583.05
600.60
581.45
596.25
596.25
+2.38%
29,782
0.67
Sep 01, 2025
574.90
583.55
572.00
582.40
582.40
+1.54%
11,588
0.26
Aug 29, 2025
567.40
575.00
562.15
573.55
573.55
+1.01%
16,464
0.37
Aug 28, 2025
568.05
579.05
560.00
567.80
567.80
-0.61%
14,158
0.32
Aug 26, 2025
579.00
581.50
554.05
571.30
571.30
-2.35%
54,498
1.26
Aug 25, 2025
616.85
616.85
562.50
585.05
585.05
-4.37%
1,476,733
72.88
Aug 22, 2025
617.05
626.25
608.95
611.80
611.80
-1.25%
34,442
1.71
Aug 21, 2025
626.95
634.65
615.15
619.55
619.55
-1.15%
26,593
1.30
Aug 20, 2025
603.00
629.95
599.85
626.75
626.75
+3.98%
62,624
3.15
Aug 19, 2025
595.95
605.10
587.10
602.75
602.75
+1.27%
18,537
0.94
Aug 18, 2025
583.25
598.75
583.25
595.20
595.20
+2.19%
21,150
1.07
Aug 14, 2025
582.45
585.55
579.00
582.45
582.45
0.00%
7,641
0.39
Aug 13, 2025
585.00
586.60
573.30
582.45
582.45
+0.98%
11,089
0.55
Aug 12, 2025
583.10
584.75
572.80
576.80
576.80
-1.07%
13,386
0.67
Aug 11, 2025
576.10
584.35
574.80
583.05
583.05
+1.22%
17,830
0.89
Aug 08, 2025
583.05
583.60
570.00
576.00
576.00
-1.05%
11,159
0.56
Aug 07, 2025
595.85
595.90
579.90
582.10
582.10
-2.81%
15,407
0.77
Aug 06, 2025
607.85
615.75
594.70
598.95
598.95
-2.35%
8,536
0.43
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