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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	618	604.95	604.95	618	596.3	500,248
September 04, 2025	606	615.5	615.5	618	601.35	2.58M
September 03, 2025	600	590.9	590.9	605.3	589.3	224,304
September 02, 2025	585	595.7	595.7	600	581.2	581,897
September 01, 2025	574	582.15	582.15	583.15	571.5	262,840
August 29, 2025	567	573.6	573.6	575.25	562.5	855,315
August 28, 2025	575	567.45	567.45	578.25	559.4	622,176
August 26, 2025	580	572.75	572.75	581.75	553.55	1.55M
August 25, 2025	612	585.45	585.45	614.9	562.6	7.86M
August 22, 2025	620	611.95	611.95	625.25	608.45	428,675
August 21, 2025	628.45	619.25	619.25	634.2	616.7	501,008
August 20, 2025	605	626.55	626.55	629.9	599.45	902,649
August 19, 2025	595.2	602.15	602.15	605.7	587.85	397,307
August 18, 2025	590	595.2	595.2	598.55	584.35	408,185
August 14, 2025	582.1	582.35	582.35	586	579.1	298,505
August 13, 2025	585	582.1	582.1	590	573.8	467,113
August 12, 2025	584.9	577	577	585.7	572.6	405,451
August 11, 2025	575	582.95	582.95	585.55	574.65	308,283
August 08, 2025	584.95	576.1	576.1	584.95	570	286,556
August 07, 2025	590.1	582.2	582.2	594.9	579.6	516,496
August 06, 2025	614.2	599.85	599.85	616.15	594.9	305,408
August 05, 2025	610	614	614	619.4	602.65	440,204
August 04, 2025	620	611.5	611.5	623.6	604.45	422,889
August 01, 2025	595	619.3	619.3	622.5	593.05	1.91M
July 31, 2025	559.95	600.65	600.65	611.8	555.25	4.58M
July 30, 2025	560.65	565.3	565.3	569.4	560.65	159,534
July 29, 2025	560	560.65	560.65	564.1	553.15	224,403
July 28, 2025	574.1	562.85	562.85	574.9	559.6	299,509
July 25, 2025	576.4	575.2	575.2	579.55	571.05	280,106
July 24, 2025	580	579.8	579.8	582.9	574.25	345,870
July 23, 2025	586.75	580.15	580.15	587.2	577.3	237,653
July 22, 2025	589	583.45	583.45	593.6	580.6	791,744
July 21, 2025	592.65	589.85	589.85	596.2	580.35	329,714
July 18, 2025	588.7	591.65	591.65	593.9	582.6	639,530
July 17, 2025	588.95	588.45	588.45	592.95	583.7	480,600
July 16, 2025	582.6	586.1	586.1	592.9	582.1	458,096
July 15, 2025	589.5	582.1	582.1	590.35	579.15	433,322
July 14, 2025	585.5	585.4	585.4	591.75	576.9	698,671
July 11, 2025	594	587	587	603.7	582.55	604,097
July 10, 2025	609.15	597.15	597.15	613.85	594	647,387
July 09, 2025	570.6	609.15	609.15	620	570.6	3.04M
July 08, 2025	581.2	573.6	573.6	582.45	569.2	444,521
July 07, 2025	562.6	576.5	576.5	586	560.7	990,934
July 04, 2025	559	562.55	562.55	564.35	556.8	306,711
July 03, 2025	561.4	558.9	558.9	568.85	557.55	294,156
July 02, 2025	568	559	559	569.25	556.3	607,545
July 01, 2025	574	565.45	565.45	581.8	556	1.34M
June 30, 2025	567.2	571.6	571.6	573.8	562.2	277,900
June 27, 2025	576	567.2	567.2	576.9	565.65	476,132
June 26, 2025	574.95	574.15	574.15	575.95	564.95	300,352
June 25, 2025	570	572.2	572.2	575.95	562.9	180,290
June 24, 2025	562.4	565	565	573.3	559.35	380,630
June 23, 2025	552.95	556.9	556.9	559.35	549.85	411,975
June 20, 2025	561.15	553.05	553.05	566.9	550	829,747
June 19, 2025	569	563.35	563.35	571.85	561	161,541
June 18, 2025	569	570.25	570.25	577.7	566.1	271,918
June 17, 2025	576.9	570.1	570.1	579.4	567.1	217,384
June 16, 2025	572.55	573.7	573.7	576.9	567.45	266,939
June 13, 2025	571.05	572.55	572.55	575	565	270,111
June 12, 2025	595.95	575.75	575.75	597	573.35	429,233

Emami Limited (EMAMILTD.NS) NSE