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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	540.35	538.95	538.95	541.5	533	608,369
October 15, 2025	531	540.35	540.35	543.8	528.5	672,430
October 14, 2025	537.25	532	532	539.5	528	374,966
October 13, 2025	544	536.85	536.85	547.2	535.9	307,328
October 10, 2025	545.65	542.4	542.4	547.2	539.1	1.13M
October 09, 2025	547	541.7	541.7	548.05	538.35	481,810
October 08, 2025	551.85	544.3	544.3	554.5	539	439,145
October 07, 2025	557.95	551.85	551.85	558.55	548.45	282,606
October 06, 2025	556	557.95	557.95	560	540	374,197
October 03, 2025	546.8	550.55	550.55	553.75	542.25	305,787
October 01, 2025	538.25	542.05	542.05	546.15	533.9	546,314
September 30, 2025	553.05	538.25	538.25	567.5	536	1.01M
September 29, 2025	557.85	553.8	553.8	562.25	545.65	2.57M
September 26, 2025	563.1	557.85	557.85	567.9	556.2	301,703

Emami Limited (EMAMILTD.NS) NSE