Emami Paper Mills Limited - EMAMIPAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.96	86.44	86.44	89.51	86	9,909
February 19, 2026	88.4	88.73	88.73	90	87.11	16,128
February 18, 2026	86.94	87.36	87.36	88.48	86.36	5,387
February 17, 2026	88.85	86.94	86.94	88.85	86	6,192
February 16, 2026	88.99	87.47	87.47	89.9	87.2	7,937
February 13, 2026	94	89.15	89.15	94	88.59	85,352
February 12, 2026	91.9	90.47	90.47	92.2	88.01	19,697
February 11, 2026	88.93	90.34	90.34	90.9	88	26,061
February 10, 2026	85.1	88.93	88.93	89.5	85.1	35,297
February 09, 2026	85.53	86.36	86.36	87	85.15	21,200
February 06, 2026	84.63	85.95	85.95	87	84.07	18,649
February 05, 2026	85	84.63	84.63	85.9	83.57	5,521
February 04, 2026	83	85.06	85.06	87.1	82.51	19,958
February 03, 2026	86.1	83.17	83.17	86.1	82.01	14,830
February 02, 2026	84.99	82.91	82.91	84.99	81.81	8,075
February 01, 2026	83.47	83.99	83.99	84.49	80.99	11,385
January 30, 2026	83.49	83.47	83.47	84.49	82.02	63,784
January 29, 2026	85	83.49	83.49	85	82.55	9,206
January 28, 2026	82.5	84.44	84.44	84.89	82.5	15,434
January 27, 2026	79.3	83.34	83.34	84	79.3	24,955
January 23, 2026	79	78.14	78.14	81.75	77.8	9,841
January 22, 2026	78.07	79.38	79.38	82	78.07	6,574
January 21, 2026	81.5	78.06	78.06	81.5	77.3	12,047
January 20, 2026	81.67	80.01	80.01	83.9	78.15	21,573
January 19, 2026	82.6	82.08	82.08	84.69	80	9,645
January 16, 2026	82.22	83.19	83.19	83.8	82.15	4,588
January 14, 2026	84.9	83.27	83.27	84.9	81.9	5,251
January 13, 2026	83.15	82.64	82.64	86.5	82.25	6,251
January 12, 2026	85.4	83.15	83.15	85.4	80.65	11,668
January 09, 2026	84.9	82.86	82.86	86	82.2	21,602
January 08, 2026	86.31	85.76	85.76	88	85.01	9,214
January 07, 2026	86.21	86.31	86.31	88.9	86.1	10,892
January 06, 2026	86	86.74	86.74	88.5	86	6,594
January 05, 2026	89.9	87.1	87.1	89.9	87	4,373
January 02, 2026	88.5	88.4	88.4	90.01	85.4	16,094
January 01, 2026	87.83	88.01	88.01	88.99	86.26	15,056
December 31, 2025	86.02	87.39	87.39	88.54	86.02	7,977
December 30, 2025	86.97	86.43	86.43	86.98	86.05	2,503
December 29, 2025	87.49	86.83	86.83	88.5	86.53	9,764
December 26, 2025	86.1	87.03	87.03	87.87	86.1	6,710
December 24, 2025	89.9	86.52	86.52	89.9	86.01	17,046
December 23, 2025	87.01	86.97	86.97	88.3	86.28	11,623
December 22, 2025	87.98	87.01	87.01	89.89	85.22	21,221
December 19, 2025	84.87	86.17	86.17	86.99	84.87	9,486
December 18, 2025	88.5	84.87	84.87	90.98	83.41	25,552
December 17, 2025	89.2	88.04	88.04	89.88	87.9	6,160
December 16, 2025	88.3	90.07	90.07	90.5	88.3	2,349
December 15, 2025	89.53	89.9	89.9	91	88.58	3,235
December 12, 2025	87.6	89.54	89.54	90.1	87.56	6,438
December 11, 2025	87.35	89.14	89.14	91.89	87.35	14,023
December 10, 2025	88.4	87.7	87.7	88.98	87.35	7,002
December 09, 2025	87.78	87.97	87.97	89.24	87.01	6,928
December 08, 2025	88.81	87.78	87.78	90.5	87.4	10,066
December 05, 2025	89.35	88.8	88.8	90.48	88.7	57,495
December 04, 2025	89.4	89.36	89.36	90.71	89.01	63,747
December 03, 2025	91.44	89.39	89.39	91.44	89.1	12,225
December 02, 2025	90.79	89.45	89.45	90.97	89.06	6,328
December 01, 2025	92	89.9	89.9	92	89.8	11,451
November 28, 2025	92.24	89.97	89.97	92.48	89	20,420
November 27, 2025	91.29	92	92	93.99	91.18	21,241

Emami Paper Mills Limited (EMAMIPAP.NS) NSE