tiprankstipranks
Trending News
More News >
Emami Paper Mills Limited (IN:EMAMIPAP)
:EMAMIPAP
India Market
Advertisement

Emami Paper Mills Limited (EMAMIPAP) 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
Sep 04, 2025
107.85
109.00
103.65
103.85
103.85
-0.48%
4,162
0.28
Sep 03, 2025
101.20
107.10
101.20
104.35
104.35
-0.43%
4,978
0.33
Sep 02, 2025
107.35
109.45
103.90
104.80
104.80
-2.38%
2,545
0.17
Sep 01, 2025
102.60
109.35
102.00
107.35
107.35
+5.53%
6,633
0.45
Aug 29, 2025
106.40
108.43
101.43
101.72
101.72
-1.80%
13,137
0.90
Aug 28, 2025
108.57
111.46
103.36
103.58
103.58
-4.60%
16,883
1.17
Aug 26, 2025
119.00
122.66
107.88
108.57
108.57
-5.57%
333,065
36.27
Aug 25, 2025
97.51
116.58
97.51
116.58
114.98
+21.67%
236,777
43.24
Aug 22, 2025
97.00
98.76
94.12
97.15
95.82
+4.75%
10,535
1.93
Aug 21, 2025
95.01
97.80
92.74
94.04
92.75
-1.10%
9,822
1.85
Aug 20, 2025
94.33
97.80
93.15
96.41
95.09
+4.42%
6,052
1.14
Aug 19, 2025
93.98
94.28
93.04
93.61
92.32
+0.75%
1,294
0.24
Aug 18, 2025
93.99
94.60
92.83
94.21
92.92
+1.63%
5,958
1.09
Aug 14, 2025
93.99
94.68
93.42
93.99
92.70
+2.16%
610
0.11
Aug 13, 2025
91.49
94.35
91.15
93.28
92.00
+3.88%
8,805
1.58
Aug 12, 2025
91.57
92.65
90.10
91.05
89.80
+0.84%
4,651
0.82
Aug 11, 2025
90.00
92.82
90.00
91.55
90.29
+3.01%
5,120
0.91
Aug 08, 2025
93.89
94.00
90.00
90.11
88.87
-1.83%
5,185
0.92
Aug 07, 2025
93.68
94.10
92.25
93.07
91.79
-0.22%
1,727
0.31
Aug 06, 2025
94.90
95.84
93.47
94.57
93.27
+1.04%
2,663
0.48
Aug 05, 2025
97.33
97.70
94.20
94.90
93.60
+0.84%
3,294
0.59
Aug 04, 2025
95.09
96.39
94.51
95.42
94.11
+1.58%
1,872
0.34
Aug 01, 2025
96.68
99.77
95.13
95.24
93.93
+0.96%
11,991
2.22
Jul 31, 2025
97.02
97.78
95.20
95.65
94.34
+0.27%
3,146
0.59
Jul 30, 2025
96.97
98.18
95.06
96.72
95.39
+1.18%
3,619
0.68
Jul 29, 2025
97.19
97.86
94.39
96.92
95.59
+2.40%
7,617
1.45
Jul 28, 2025
98.68
98.88
95.41
95.97
94.65
-1.02%
5,765
1.10
Jul 25, 2025
99.17
100.10
98.00
98.31
96.96
+0.51%
4,658
0.90
Jul 24, 2025
99.85
100.25
98.45
99.17
97.81
+0.74%
2,127
0.41
Jul 23, 2025
99.31
100.14
99.21
99.81
98.44
+1.49%
249
0.05
Jul 22, 2025
99.85
101.53
99.29
99.71
98.34
+0.30%
1,513
0.28
Jul 21, 2025
101.57
101.67
100.04
100.80
99.42
+0.35%
458
0.09
Jul 18, 2025
102.99
104.22
101.01
101.85
100.45
+1.44%
3,275
0.61
Jul 17, 2025
102.96
104.11
100.90
101.80
100.40
+0.23%
5,734
1.07
Jul 16, 2025
101.60
103.60
100.94
102.98
101.57
+3.69%
4,199
0.79
Jul 15, 2025
102.06
103.13
99.76
100.70
99.32
+1.99%
4,765
0.90
Jul 14, 2025
102.12
103.44
100.00
100.11
98.74
-0.67%
7,096
1.37
Jul 11, 2025
104.38
105.55
100.10
102.19
100.79
-0.67%
5,660
1.10
Jul 10, 2025
106.70
107.62
103.50
104.31
102.88
+0.05%
2,342
0.45
Jul 09, 2025
107.80
109.60
103.90
105.71
104.26
-0.81%
11,057
2.16
Jul 08, 2025
108.73
113.00
106.19
108.06
106.58
-0.86%
28,982
6.21
Jul 07, 2025
108.63
112.65
107.26
110.51
108.99
+3.16%
19,082
4.35
Jul 04, 2025
97.51
109.84
97.51
108.62
107.13
+12.60%
59,754
17.16
Jul 03, 2025
98.25
101.55
97.00
97.81
96.47
+1.15%
1,663
0.47
Jul 02, 2025
99.01
99.42
96.57
98.04
96.69
-0.26%
2,836
0.78
Jul 01, 2025
104.89
104.89
97.34
99.66
98.29
+1.71%
1,518
0.40
Jun 30, 2025
95.01
103.72
93.85
99.35
97.99
+6.86%
4,171
1.08
Jun 27, 2025
97.00
97.00
93.45
94.27
92.98
+0.86%
1,506
0.38
Jun 26, 2025
91.00
97.65
91.00
94.77
93.47
-0.20%
4,398
1.12
Jun 25, 2025
96.00
96.65
95.45
96.28
94.96
+2.73%
938
0.24
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