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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	96.77	96.25	96.25	99.9	96.1	27,429
November 06, 2025	99.75	97.13	97.13	99.75	96.3	15,182
November 04, 2025	98.25	99.05	99.05	99.99	97.07	13,299
November 03, 2025	98.8	97.67	97.67	99.94	97.25	18,916
October 31, 2025	100.02	98.81	98.81	103	97.41	27,053
October 30, 2025	102.1	100.02	100.02	103.29	99.5	43,079
October 29, 2025	99.81	100.64	100.64	102.48	99.81	61,091
October 28, 2025	97.92	99.81	99.81	100.4	97.9	17,558
October 27, 2025	99	97.93	97.93	99.5	97.7	12,476
October 24, 2025	98.86	97.57	97.57	99.29	96	22,056
October 23, 2025	99	97.51	97.51	100.88	96.51	33,247
October 21, 2025	97.61	98.8	98.8	99.7	97.61	3,231
October 20, 2025	99.1	97.61	97.61	99.1	97.45	11,519
October 17, 2025	97.98	97.67	97.67	99.27	97.01	7,839
October 16, 2025	99.92	97.95	97.95	101.29	97.11	28,187
October 15, 2025	101.58	99.92	99.92	101.75	99.26	8,214
October 14, 2025	103	101.06	101.06	103.56	100.15	10,954
October 13, 2025	101.1	103.08	103.08	104.2	99.12	26,976
October 10, 2025	102.56	100.77	100.77	102.56	100.35	17,305
October 09, 2025	102	102.31	102.31	103.96	100.81	33,334
October 08, 2025	102.64	101.64	101.64	103.9	100.25	15,346
October 07, 2025	103.8	102.64	102.64	105.31	101.52	28,126
October 06, 2025	102.4	103.13	103.13	105	100.3	48,758
October 03, 2025	96.42	102.14	102.14	103.97	96.41	163,586
October 01, 2025	95.44	96.42	96.42	97.9	95.1	47,840
September 30, 2025	98.9	94.79	94.79	103.53	92.36	479,608
September 29, 2025	98.1	98.28	98.28	99.95	98	22,233
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

Emami Paper Mills Limited (EMAMIPAP.NS) NSE