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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	508	501.95	501.95	511.35	499.65	431,095
January 13, 2026	516	510.55	510.55	516	501.85	418,627
January 12, 2026	508	512.7	512.7	519.15	498.6	498,476
January 09, 2026	515.5	508	508	520	506	340,060
January 08, 2026	524	516.05	516.05	526	513.95	275,670
January 07, 2026	521.7	526.35	526.35	530.8	519.05	1.23M
January 06, 2026	530	521.8	521.8	530	519.65	124,138
January 05, 2026	524	526.85	526.85	529	522.55	136,849
January 02, 2026	525.65	522.55	522.55	529.5	518	259,911
January 01, 2026	524.65	524.95	524.95	530.3	523.8	107,644
December 31, 2025	526	528.6	528.6	532.6	520.1	2.49M
December 30, 2025	524.85	528.15	528.15	540	520	1.89M
December 29, 2025	513.1	532.2	532.2	537.25	508.5	823,346
December 26, 2025	518.65	514.7	514.7	519	513	402,348
December 24, 2025	523.8	516.7	516.7	523.8	516	142,051
December 23, 2025	526.9	521.55	521.55	526.9	518.15	223,288
December 22, 2025	524	523.7	523.7	526.3	520.1	182,857
December 19, 2025	532	519.25	519.25	532	516.3	665,054
December 18, 2025	536.25	527.6	527.6	536.25	521.5	454,397
December 17, 2025	534.3	537.6	537.6	545.75	533.95	301,860
December 16, 2025	548	542.35	542.35	550.9	538.35	524,724
December 15, 2025	539	545.75	545.75	548.8	532.7	441,916
December 12, 2025	531.35	539.55	539.55	541.3	527	393,665
December 11, 2025	526	530.9	530.9	533.9	520	189,899
December 10, 2025	520.7	525.95	525.95	529.5	519.25	758,649
December 09, 2025	522.45	519.75	519.75	524.85	510.8	391,906
December 08, 2025	525.3	522.45	522.45	525.3	516.9	343,887
December 05, 2025	517	525.3	525.3	529.05	511.25	1.46M
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

Emami Limited (EMAMILTD.NS) NSE