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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emami Limited (EMAMILTD.NS) NSE