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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.5	97.47	97.47	99.99	97.09	21,587
September 25, 2025	101.15	100.1	100.1	102.26	100	27,083
September 24, 2025	101.5	101.14	101.14	101.81	101	12,054
September 23, 2025	102.35	101.65	101.65	103.46	101.5	12,219
September 22, 2025	103.24	102.03	102.03	103.75	101.9	14,381
September 19, 2025	103.49	103.24	103.24	103.95	102.57	22,503
September 18, 2025	105.4	103.49	103.49	106	103	24,396
September 17, 2025	103	104.83	104.83	106.65	103	37,653
September 16, 2025	103.24	103.34	103.34	106	102.46	36,973
September 15, 2025	104.45	103.24	103.24	105.89	102.05	37,738
September 12, 2025	108.8	103.91	103.91	109.59	103.5	48,717
September 11, 2025	101.68	107.89	107.89	114.8	101.68	304,287
September 10, 2025	102	101.24	101.24	103.87	101	69,882
September 09, 2025	102	102.06	102.06	104.5	101.26	21,816
September 08, 2025	103	102.87	102.87	103.98	102.01	12,991
September 05, 2025	104.89	102.46	102.46	105.17	102.01	23,347
September 04, 2025	106.79	103.91	103.91	108.88	103.01	63,365
September 03, 2025	104.1	104.61	104.61	106.9	104	35,314
September 02, 2025	107.9	104.54	104.54	110.38	104	91,365
September 01, 2025	102.2	107.67	107.67	109.84	102.2	92,940
August 29, 2025	104.95	101.65	101.65	108.48	101.5	115,397
August 28, 2025	109.03	104.07	104.07	110.79	103.24	130,142
August 26, 2025	120.44	108.51	108.51	122	107.63	1.47M
August 25, 2025	103.19	116.52	114.92	116.52	100.55	1.28M
August 22, 2025	95.01	97.1	97.1	98.98	94.25	55,835
August 21, 2025	97.19	94.01	94.01	97.19	93.3	28,280
August 20, 2025	94.1	95.97	95.97	97.5	93.2	27,443
August 19, 2025	94.7	93.81	93.81	94.7	93.31	8,373
August 18, 2025	95	93.3	93.3	95	92.99	18,365
August 14, 2025	93.85	93.28	93.28	95	93	18,223
August 13, 2025	91.99	93.86	93.86	94.39	89.2	35,045
August 12, 2025	91.3	91.01	91.01	92.8	90.09	12,403
August 11, 2025	89.84	91.27	91.27	92.84	89.84	24,702
August 08, 2025	93.32	89.84	89.84	94	89.05	57,251
August 07, 2025	94.2	92.95	92.95	94.2	92.12	17,129
August 06, 2025	95.16	94.03	94.03	95.59	93.2	16,014
August 05, 2025	95.21	94.82	94.82	97.97	94.7	37,296
August 04, 2025	94.05	95.21	95.21	96.59	94.05	14,944
August 01, 2025	96.02	95.55	95.55	99.79	95.12	31,720
July 31, 2025	97.33	96.02	96.02	97.78	95	17,874
July 30, 2025	96.72	96.85	96.85	98.26	96	21,489
July 29, 2025	97.03	96.72	96.72	97.79	94	49,234
July 28, 2025	99.91	95.97	95.97	99.91	95.5	21,232
July 25, 2025	99.09	98.01	98.01	99.89	97.2	14,582
July 24, 2025	99.64	99.09	99.09	100.39	98.5	26,876
July 23, 2025	101.54	99.64	99.64	101.54	99.05	11,830
July 22, 2025	101.06	101.12	101.12	102.5	98.71	34,179
July 21, 2025	101.51	100.85	100.85	102.58	100.05	45,525
July 18, 2025	102.22	102.43	102.43	104.49	100.51	30,726
July 17, 2025	102.59	101.99	101.99	103.99	101.01	24,973
July 16, 2025	101.05	102.18	102.18	103.5	100.49	45,671
July 15, 2025	100.69	100.64	100.64	103.84	99.75	37,137
July 14, 2025	102.12	100.3	100.3	103.61	99.83	31,929
July 11, 2025	104.45	101.04	101.04	105.39	100.1	41,680
July 10, 2025	105.99	104.09	104.09	108.54	103.41	26,370
July 09, 2025	107.6	105.55	105.55	109.5	104	59,469
July 08, 2025	109.15	107.59	107.59	113.07	106.5	116,999
July 07, 2025	109.75	110.16	110.16	113	107.2	273,482
July 04, 2025	97.9	108.78	108.78	109.9	97.32	548,485
July 03, 2025	99.3	97.47	97.47	101.79	96.42	21,835

Emami Paper Mills Limited (EMAMIPAP.NS) NSE