Emami Limited (EMAMILTD.NS) NSE

551.50

+12.55(+2.33%)

Updated at October 17 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025542.45551.5551.5553.8538.1606,282
October 16, 2025540.35538.95538.95541.5533608,369
October 15, 2025531540.35540.35543.8528.5672,430
October 14, 2025537.25532532539.5528374,966
October 13, 2025544536.85536.85547.2535.9307,328
October 10, 2025545.65542.4542.4547.2539.11.13M
October 09, 2025547541.7541.7548.05538.35481,810
October 08, 2025551.85544.3544.3554.5539439,145
October 07, 2025557.95551.85551.85558.55548.45282,606
October 06, 2025556557.95557.95560540374,197
October 03, 2025546.8550.55550.55553.75542.25305,787
October 01, 2025538.25542.05542.05546.15533.9546,314
September 30, 2025553.05538.25538.25567.55361.01M
September 29, 2025557.85553.8553.8562.25545.652.57M
September 26, 2025563.1557.85557.85567.9556.2301,703
September 25, 2025579.7570570581.85565.1518,243
September 24, 2025580.05577.65577.65581.9572.6229,847
September 23, 2025585.9576.55576.55585.9574.55660,412
September 22, 2025583.2582.45582.45591.5580.8232,445
September 19, 2025604579.6579.6605.55576.9826,948
September 18, 2025607602.1602.1614598.05263,979
September 17, 2025603.15603.25603.25607.6599218,537
September 16, 2025602.5603.15603.15606.9596.15224,889
September 15, 2025601.95599.7599.7605.6593.9191,285
September 12, 2025602.55601.95601.95606.55595.15202,408
September 11, 2025599.5602.05602.05603.9593221,448
September 10, 2025590.5599.8599.8605589.25298,037
September 09, 2025604.55587.85587.85604.55586.5353,749
September 08, 2025605.95599.7599.7609.7595.6254,765
September 05, 2025618604.95604.95618596.3500,248
September 04, 2025606615.5615.5618601.352.58M
September 03, 2025600590.9590.9605.3589.3224,304
September 02, 2025585595.7595.7600581.2581,897
September 01, 2025574582.15582.15583.15571.5262,840
August 29, 2025567573.6573.6575.25562.5855,315
August 28, 2025575567.45567.45578.25559.4622,176
August 26, 2025580572.75572.75581.75553.551.55M
August 25, 2025612585.45585.45614.9562.67.86M
August 22, 2025620611.95611.95625.25608.45428,675
August 21, 2025628.45619.25619.25634.2616.7501,008
August 20, 2025605626.55626.55629.9599.45902,649
August 19, 2025595.2602.15602.15605.7587.85397,307
August 18, 2025590595.2595.2598.55584.35408,185
August 14, 2025582.1582.35582.35586579.1298,505
August 13, 2025585582.1582.1590573.8467,113
August 12, 2025584.9577577585.7572.6405,451
August 11, 2025575582.95582.95585.55574.65308,283
August 08, 2025584.95576.1576.1584.95570286,556
August 07, 2025590.1582.2582.2594.9579.6516,496
August 06, 2025614.2599.85599.85616.15594.9305,408
August 05, 2025610614614619.4602.65440,204
August 04, 2025620611.5611.5623.6604.45422,889
August 01, 2025595619.3619.3622.5593.051.91M
July 31, 2025559.95600.65600.65611.8555.254.58M
July 30, 2025560.65565.3565.3569.4560.65159,534
July 29, 2025560560.65560.65564.1553.15224,403
July 28, 2025574.1562.85562.85574.9559.6299,509
July 25, 2025576.4575.2575.2579.55571.05280,106
July 24, 2025580579.8579.8582.9574.25345,870
July 23, 2025586.75580.15580.15587.2577.3237,653
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved