Emami Limited (EMAMILTD.NS) NSE

502.40

-8.15(-1.60%)

Updated at January 14 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026516510.55510.55516501.85418,627
January 12, 2026508512.7512.7519.15498.6498,476
January 09, 2026515.5508508520506340,060
January 08, 2026524516.05516.05526513.95275,670
January 07, 2026521.7526.35526.35530.8519.051.23M
January 06, 2026530521.8521.8530519.65124,138
January 05, 2026524526.85526.85529522.55136,849
January 02, 2026525.65522.55522.55529.5518259,911
January 01, 2026524.65524.95524.95530.3523.8107,644
December 31, 2025526528.6528.6532.6520.12.49M
December 30, 2025524.85528.15528.155405201.89M
December 29, 2025513.1532.2532.2537.25508.5823,346
December 26, 2025518.65514.7514.7519513402,348
December 24, 2025523.8516.7516.7523.8516142,051
December 23, 2025526.9521.55521.55526.9518.15223,288
December 22, 2025524523.7523.7526.3520.1182,857
December 19, 2025532519.25519.25532516.3665,054
December 18, 2025536.25527.6527.6536.25521.5454,397
December 17, 2025534.3537.6537.6545.75533.95301,860
December 16, 2025548542.35542.35550.9538.35524,724
December 15, 2025539545.75545.75548.8532.7441,916
December 12, 2025531.35539.55539.55541.3527393,665
December 11, 2025526530.9530.9533.9520189,899
December 10, 2025520.7525.95525.95529.5519.25758,649
December 09, 2025522.45519.75519.75524.85510.8391,906
December 08, 2025525.3522.45522.45525.3516.9343,887
December 05, 2025517525.3525.3529.05511.251.46M
December 04, 2025519516.55516.55520515.75333,838
December 03, 2025522520.8520.8524.95514.1377,930
December 02, 2025524.9522522529.4520.05201,170
December 01, 2025530525.7525.7530523.3365,939
November 28, 2025530.4530.5530.5532.95524.1326,878
November 27, 2025528.2527.8527.8538.455221.4M
November 26, 2025516514.05514.05517.6510.45658,446
November 25, 2025506515.55515.55517.65500.4515,649
November 24, 2025513506.8506.8513.25504333,006
November 21, 2025517513.3513.3522.4512296,232
November 19, 2025519.2511.1511.1519.7509541,478
November 18, 2025522.15519.2519.2523.2512.65979,616
November 17, 2025520.35522.15522.15525.1516.1602,761
November 14, 2025514.95520.35520.35529510395,051
November 13, 2025528522.2518.2530.3520.1245,031
November 12, 2025527.55526.25522.22529.5522214,932
November 11, 2025517.85525.45521.43530.1513.75454,002
November 10, 2025514.6525.75521.72529498.451.28M
November 07, 2025524.5514.1514.1524.55512.55290,269
November 06, 2025537.6523523539.9520.2314,468
November 04, 2025534.85537.6537.6540.7532.4317,900
November 03, 2025535.15533.7533.7535.5524.5571,507
October 31, 2025542.4534.4534.4544.75533.65272,722
October 30, 2025542.25542.7542.7546.2541.35208,381
October 29, 2025550.75543.95543.95553.3542.15273,916
October 28, 2025545.3550.6550.6556.15542.4630,741
October 27, 2025547544.85544.85547.15543.1102,703
October 24, 2025549.9544.65544.65550.4539222,364
October 23, 2025544.15546.6546.6551.6536.65422,207
October 21, 2025545544544547.8542.0525,760
October 20, 2025551.1541.45541.45551.85539525,748
October 17, 2025542.45551.5551.5553.8538.1606,282
October 16, 2025540.35538.95538.95541.5533608,369
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved