Emami Limited EMAMILTD
NSE · India · Consumer Non-Durables
INR 372.65-6.40 (-1.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 372.65 | -1.69% | INR 376.10 | INR 377.35 | INR 370.20 | 2.24M |
| 2026-09-30 | INR 379.05 | -0.52% | INR 382.50 | INR 384.50 | INR 375.60 | 1.94M |
| 2026-09-29 | INR 381.05 | -1.98% | INR 388.60 | INR 388.60 | INR 376.75 | 2.62M |
| 2026-09-28 | INR 388.75 | -0.13% | INR 388.00 | INR 390.05 | INR 379.95 |
| 2.03M |
| 2026-09-25 | INR 389.25 | -0.32% | INR 390.00 | INR 392.10 | INR 381.15 | 2.02M |
| 2026-09-24 | INR 390.50 | -0.24% | INR 390.00 | INR 397.30 | INR 388.00 | 1.76M |
| 2026-09-23 | INR 391.45 | +0.37% | INR 392.05 | INR 407.65 | INR 389.10 | 4.47M |
| 2026-09-22 | INR 390.00 | +2.47% | INR 384.90 | INR 392.00 | INR 380.55 | 1.85M |
| 2026-09-21 | INR 380.60 | +3.30% | INR 373.00 | INR 382.40 | INR 370.50 | 1.62M |
| 2026-09-18 | INR 368.45 | -2.03% | INR 380.00 | INR 380.05 | INR 366.55 | 3.70M |
| 2026-09-17 | INR 376.10 | +1.84% | INR 373.70 | INR 396.45 | INR 370.00 | 9.47M |
| 2026-09-16 | INR 369.30 | -1.18% | INR 375.00 | INR 376.00 | INR 365.80 | 1.44M |
| 2026-09-15 | INR 373.70 | +2.72% | INR 374.00 | INR 382.65 | INR 371.20 | 2.88M |
| 2026-09-14 | INR 363.80 | 0.00% | INR 363.80 | INR 363.80 | INR 363.80 | 0 |
| 2026-09-11 | INR 363.80 | -1.90% | INR 370.00 | INR 370.00 | INR 363.00 | 801.49K |
| 2026-09-10 | INR 370.85 | +0.47% | INR 370.45 | INR 374.85 | INR 369.10 | 3.33M |
| 2026-09-09 | INR 369.10 | +1.50% | INR 363.20 | INR 377.65 | INR 363.20 | 8.04M |
| 2026-09-08 | INR 363.65 | -1.06% | INR 367.40 | INR 372.50 | INR 362.20 | 860.62K |
| 2026-09-07 | INR 367.55 | +0.41% | INR 366.65 | INR 370.95 | INR 364.70 | 907.01K |
| 2026-09-04 | INR 366.05 | -0.58% | INR 370.00 | INR 371.40 | INR 361.85 | 1.29M |
| 2026-09-03 | INR 368.20 | +0.04% | INR 373.00 | INR 373.00 | INR 362.30 | 996.48K |
| 2026-09-02 | INR 368.05 | -2.28% | INR 375.95 | INR 375.95 | INR 366.10 | 1.18M |
| 2026-09-01 | INR 376.65 | +3.48% | INR 366.00 | INR 379.35 | INR 361.15 | 1.65M |
| 2026-08-31 | INR 364.00 | -4.06% | INR 379.40 | INR 380.95 | INR 362.00 | 2.28M |
| 2026-08-28 | INR 379.40 | -2.14% | INR 388.00 | INR 388.55 | INR 378.30 | 1.07M |
| 2026-08-27 | INR 387.70 | -3.43% | INR 404.65 | INR 404.65 | INR 385.25 | 1.31M |
| 2026-08-26 | INR 401.45 | -0.31% | INR 403.50 | INR 413.50 | INR 400.15 | 2.02M |
| 2026-08-25 | INR 402.70 | -0.71% | INR 403.60 | INR 407.00 | INR 400.60 | 1.56M |
| 2026-08-24 | INR 405.60 | +0.75% | INR 400.05 | INR 410.60 | INR 398.50 | 840.73K |
| 2026-08-21 | INR 402.60 | -1.18% | INR 407.40 | INR 407.90 | INR 401.20 | 456.80K |
| 2026-08-20 | INR 407.40 | +1.70% | INR 401.10 | INR 413.00 | INR 400.65 | 1.30M |
| 2026-08-19 | INR 400.60 | +0.12% | INR 399.35 | INR 407.00 | INR 396.50 | 557.89K |
| 2026-08-18 | INR 400.10 | -1.09% | INR 403.50 | INR 404.25 | INR 397.50 | 360.20K |
| 2026-08-17 | INR 404.50 | +0.30% | INR 403.00 | INR 407.00 | INR 401.05 | 400.99K |
| 2026-08-14 | INR 403.30 | +0.22% | INR 401.95 | INR 407.40 | INR 401.15 | 288.92K |
| 2026-08-13 | INR 402.40 | +1.30% | INR 397.35 | INR 407.70 | INR 395.25 | 833.10K |
| 2026-08-12 | INR 397.25 | -1.26% | INR 402.30 | INR 402.50 | INR 395.90 | 407.08K |
| 2026-08-11 | INR 402.30 | -1.76% | INR 408.60 | INR 409.20 | INR 401.05 | 329.65K |
| 2026-08-10 | INR 409.50 | -0.74% | INR 414.00 | INR 414.70 | INR 408.30 | 403.32K |
| 2026-08-07 | INR 412.55 | +0.87% | INR 410.00 | INR 416.20 | INR 404.35 | 994.12K |
| 2026-08-06 | INR 409.00 | +1.65% | INR 403.00 | INR 411.00 | INR 401.90 | 1.44M |
| 2026-08-05 | INR 402.35 | +2.69% | INR 397.55 | INR 405.25 | INR 395.40 | 1.20M |
| 2026-08-04 | INR 391.80 | -3.50% | INR 406.00 | INR 407.95 | INR 389.55 | 1.14M |
| 2026-08-03 | INR 406.00 | +2.00% | INR 399.50 | INR 407.95 | INR 398.70 | 413.49K |
| 2026-07-31 | INR 398.05 | -1.31% | INR 407.50 | INR 407.50 | INR 396.50 | 490.75K |
| 2026-07-30 | INR 403.35 | -1.10% | INR 408.05 | INR 408.10 | INR 401.70 | 391.33K |
| 2026-07-29 | INR 407.85 | +0.18% | INR 407.40 | INR 414.80 | INR 406.40 | 440.49K |
| 2026-07-28 | INR 407.10 | -1.69% | INR 414.00 | INR 419.50 | INR 406.50 | 232.62K |
| 2026-07-27 | INR 414.10 | +1.52% | INR 409.80 | INR 419.60 | INR 406.55 | 548.84K |
| 2026-07-24 | INR 407.90 | -2.01% | INR 412.65 | INR 414.85 | INR 406.30 | 694.32K |
| 2026-07-23 | INR 416.25 | +0.57% | INR 411.90 | INR 417.65 | INR 404.10 | 610.17K |
| 2026-07-22 | INR 413.90 | +3.22% | INR 402.95 | INR 416.15 | INR 394.75 | 784.64K |
| 2026-07-21 | INR 401.00 | -1.02% | INR 405.60 | INR 408.30 | INR 399.05 | 1.09M |
| 2026-07-20 | INR 405.15 | -1.05% | INR 410.00 | INR 415.00 | INR 404.10 | 283.51K |
| 2026-07-17 | INR 409.45 | +0.61% | INR 408.40 | INR 412.50 | INR 400.85 | 440.07K |
| 2026-07-16 | INR 406.95 | -1.07% | INR 411.35 | INR 415.45 | INR 405.10 | 427.11K |
| 2026-07-15 | INR 411.35 | -2.28% | INR 420.70 | INR 422.00 | INR 410.15 | 385.31K |
| 2026-07-14 | INR 420.95 | -1.47% | INR 427.25 | INR 427.80 | INR 418.00 | 1.27M |
| 2026-07-13 | INR 427.25 | +1.39% | INR 421.40 | INR 428.75 | INR 417.00 | 385.08K |
| 2026-07-10 | INR 421.40 | +1.52% | INR 416.00 | INR 424.00 | INR 416.00 | 322.18K |
| 2026-07-09 | INR 415.10 | +2.00% | INR 406.95 | INR 416.80 | INR 406.95 | 448.27K |
| 2026-07-08 | INR 406.95 | -2.26% | INR 416.35 | INR 418.45 | INR 405.05 | 563.89K |
| 2026-07-07 | INR 416.35 | -0.10% | INR 415.10 | INR 419.80 | INR 408.15 | 698.14K |
| 2026-07-06 | INR 416.75 | -0.79% | INR 424.00 | INR 424.00 | INR 415.50 | 299.28K |
| 2026-07-03 | INR 420.05 | +0.77% | INR 420.50 | INR 435.00 | INR 415.00 | 955.48K |
| 2026-07-02 | INR 416.85 | +0.52% | INR 418.40 | INR 419.80 | INR 413.05 | 666.29K |
| 2026-07-01 | INR 414.70 | +2.57% | INR 404.95 | INR 420.50 | INR 404.95 | 972.39K |
| 2026-06-30 | INR 404.30 | -1.04% | INR 406.75 | INR 408.45 | INR 400.05 | 344.71K |
| 2026-06-29 | INR 408.55 | +2.92% | INR 396.00 | INR 414.05 | INR 394.70 | 1.07M |
| 2026-06-26 | INR 396.95 | 0.00% | INR 396.95 | INR 396.95 | INR 396.95 | 0 |
| 2026-06-25 | INR 396.95 | -1.72% | INR 408.00 | INR 408.00 | INR 392.85 | 1.80M |
| 2026-06-24 | INR 403.90 | +0.66% | INR 402.20 | INR 408.65 | INR 397.05 | 1.60M |
| 2026-06-23 | INR 401.25 | -1.36% | INR 405.00 | INR 411.95 | INR 399.00 | 2.12M |
| 2026-06-22 | INR 406.80 | -1.62% | INR 415.80 | INR 418.80 | INR 405.00 | 269.62K |
| 2026-06-19 | INR 413.50 | +3.28% | INR 400.95 | INR 415.50 | INR 398.00 | 1.19M |
| 2026-06-18 | INR 400.35 | +0.05% | INR 399.95 | INR 402.00 | INR 398.50 | 166.09K |
| 2026-06-17 | INR 400.15 | 0.00% | INR 401.80 | INR 401.95 | INR 397.00 | 183.81K |
| 2026-06-16 | INR 400.15 | +0.84% | INR 396.80 | INR 401.00 | INR 395.25 | 181.01K |
| 2026-06-15 | INR 396.80 | +1.54% | INR 399.00 | INR 404.40 | INR 395.10 | 273.71K |
| 2026-06-12 | INR 390.80 | +1.13% | INR 388.00 | INR 394.00 | INR 386.50 | 275.68K |
| 2026-06-11 | INR 386.45 | -2.13% | INR 392.20 | INR 394.90 | INR 381.05 | 304.14K |
| 2026-06-10 | INR 394.85 | +1.01% | INR 391.00 | INR 404.80 | INR 390.00 | 935.15K |
| 2026-06-09 | INR 390.90 | +1.53% | INR 385.00 | INR 394.95 | INR 382.65 | 334.51K |
| 2026-06-08 | INR 385.00 | +0.05% | INR 380.10 | INR 387.70 | INR 376.40 | 436.83K |
| 2026-06-05 | INR 384.80 | -1.51% | INR 391.45 | INR 391.90 | INR 383.05 | 424.48K |
| 2026-06-04 | INR 390.70 | -0.01% | INR 387.00 | INR 392.95 | INR 386.05 | 201.54K |
| 2026-06-03 | INR 390.75 | -0.24% | INR 392.65 | INR 393.50 | INR 379.70 | 694.81K |
| 2026-06-02 | INR 391.70 | -1.48% | INR 397.90 | INR 398.95 | INR 390.00 | 376.30K |
| 2026-06-01 | INR 397.60 | -0.38% | INR 400.00 | INR 400.80 | INR 392.00 | 423.62K |
| 2026-05-29 | INR 399.10 | -0.34% | INR 400.50 | INR 404.00 | INR 393.30 | 1.07M |