Emami Limited - EMAMILTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	519	516.55	516.55	520	515.75	333,838
December 03, 2025	522	520.8	520.8	524.95	514.1	377,930
December 02, 2025	524.9	522	522	529.4	520.05	201,170
December 01, 2025	530	525.7	525.7	530	523.3	365,939
November 28, 2025	530.4	530.5	530.5	532.95	524.1	326,878
November 27, 2025	528.2	527.8	527.8	538.45	522	1.4M
November 26, 2025	516	514.05	514.05	517.6	510.45	658,446
November 25, 2025	506	515.55	515.55	517.65	500.4	515,649
November 24, 2025	513	506.8	506.8	513.25	504	333,006
November 21, 2025	517	513.3	513.3	522.4	512	296,232
November 19, 2025	519.2	511.1	511.1	519.7	509	541,478
November 18, 2025	522.15	519.2	519.2	523.2	512.65	979,616
November 17, 2025	520.35	522.15	522.15	525.1	516.1	602,761
November 14, 2025	514.95	520.35	520.35	529	510	395,051
November 13, 2025	528	522.2	518.2	530.3	520.1	245,031
November 12, 2025	527.55	526.25	522.22	529.5	522	214,932
November 11, 2025	517.85	525.45	521.43	530.1	513.75	454,002
November 10, 2025	514.6	525.75	521.72	529	498.45	1.28M
November 07, 2025	524.5	514.1	514.1	524.55	512.55	290,269
November 06, 2025	537.6	523	523	539.9	520.2	314,468
November 04, 2025	534.85	537.6	537.6	540.7	532.4	317,900
November 03, 2025	535.15	533.7	533.7	535.5	524.5	571,507
October 31, 2025	542.4	534.4	534.4	544.75	533.65	272,722
October 30, 2025	542.25	542.7	542.7	546.2	541.35	208,381
October 29, 2025	550.75	543.95	543.95	553.3	542.15	273,916
October 28, 2025	545.3	550.6	550.6	556.15	542.4	630,741
October 27, 2025	547	544.85	544.85	547.15	543.1	102,703
October 24, 2025	549.9	544.65	544.65	550.4	539	222,364
October 23, 2025	544.15	546.6	546.6	551.6	536.65	422,207
October 21, 2025	545	544	544	547.8	542.05	25,760
October 20, 2025	551.1	541.45	541.45	551.85	539	525,748
October 17, 2025	542.45	551.5	551.5	553.8	538.1	606,282
October 16, 2025	540.35	538.95	538.95	541.5	533	608,369
October 15, 2025	531	540.35	540.35	543.8	528.5	672,430
October 14, 2025	537.25	532	532	539.5	528	374,966
October 13, 2025	544	536.85	536.85	547.2	535.9	307,328
October 10, 2025	545.65	542.4	542.4	547.2	539.1	1.13M
October 09, 2025	547	541.7	541.7	548.05	538.35	481,810
October 08, 2025	551.85	544.3	544.3	554.5	539	439,145
October 07, 2025	557.95	551.85	551.85	558.55	548.45	282,606
October 06, 2025	556	557.95	557.95	560	540	374,197
October 03, 2025	546.8	550.55	550.55	553.75	542.25	305,787
October 01, 2025	538.25	542.05	542.05	546.15	533.9	546,314
September 30, 2025	553.05	538.25	538.25	567.5	536	1.01M
September 29, 2025	557.85	553.8	553.8	562.25	545.65	2.57M
September 26, 2025	563.1	557.85	557.85	567.9	556.2	301,703
September 25, 2025	579.7	570	570	581.85	565.1	518,243
September 24, 2025	580.05	577.65	577.65	581.9	572.6	229,847
September 23, 2025	585.9	576.55	576.55	585.9	574.55	660,412
September 22, 2025	583.2	582.45	582.45	591.5	580.8	232,445
September 19, 2025	604	579.6	579.6	605.55	576.9	826,948
September 18, 2025	607	602.1	602.1	614	598.05	263,979
September 17, 2025	603.15	603.25	603.25	607.6	599	218,537
September 16, 2025	602.5	603.15	603.15	606.9	596.15	224,889
September 15, 2025	601.95	599.7	599.7	605.6	593.9	191,285
September 12, 2025	602.55	601.95	601.95	606.55	595.15	202,408
September 11, 2025	599.5	602.05	602.05	603.9	593	221,448
September 10, 2025	590.5	599.8	599.8	605	589.25	298,037
September 09, 2025	604.55	587.85	587.85	604.55	586.5	353,749
September 08, 2025	605.95	599.7	599.7	609.7	595.6	254,765

Emami Limited (EMAMILTD.NS) NSE