Emami Paper Mills Limited EMAMIPAP
NSE · India · Process Industries
INR 117.00-2.56 (-2.14%)
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 116.84 | -2.28% | INR 118.70 | INR 119.90 | INR 113.59 | 34.13K |
| 2026-09-30 | INR 119.56 | +0.79% | INR 118.96 | INR 121.00 | INR 115.16 | 38.37K |
| 2026-09-29 | INR 118.62 | +1.04% | INR 116.00 | INR 119.95 | INR 112.60 | 40.90K |
| 2026-09-28 | INR 117.40 | +4.94% | INR 117.46 | INR 117.46 | INR 113.40 | 65.77K |
| 2026-09-25 | INR 111.87 | -3.18% | INR 115.54 | INR 116.68 | INR 111.00 | 9.98K |
| 2026-09-24 | INR 115.54 | -0.05% | INR 115.99 | INR 117.00 | INR 112.90 | 15.57K |
| 2026-09-23 | INR 115.60 | +1.57% | INR 114.90 | INR 117.90 | INR 113.85 | 15.63K |
| 2026-09-22 | INR 113.81 | -0.69% | INR 115.00 | INR 115.99 | INR 112.82 | 12.70K |
| 2026-09-21 | INR 114.60 | -1.80% | INR 113.79 | INR 115.97 | INR 111.60 | 26.37K |
| 2026-09-18 | INR 116.70 | +4.22% | INR 111.97 | INR 117.56 | INR 106.38 | 59.91K |
| 2026-09-17 | INR 111.97 | +0.37% | INR 111.56 | INR 113.90 | INR 109.50 | 14.54K |
| 2026-09-16 | INR 111.56 | -1.27% | INR 112.70 | INR 114.76 | INR 107.87 | 37.53K |
| 2026-09-15 | INR 113.00 | -2.59% | INR 116.05 | INR 117.80 | INR 113.00 | 25.98K |
| 2026-09-11 | INR 116.00 | -1.48% | INR 117.69 | INR 119.00 | INR 113.11 | 14.35K |
| 2026-09-10 | INR 117.74 | +0.92% | INR 116.98 | INR 118.00 | INR 113.56 | 20.53K |
| 2026-09-09 | INR 116.67 | -2.52% | INR 121.09 | INR 122.35 | INR 115.00 | 33.13K |
| 2026-09-08 | INR 119.68 | -1.37% | INR 124.00 | INR 124.00 | INR 116.21 | 33.69K |
| 2026-09-07 | INR 121.34 | +4.68% | INR 119.40 | INR 121.71 | INR 116.50 | 111.95K |
| 2026-09-04 | INR 115.92 | +5.00% | INR 112.35 | INR 115.92 | INR 111.70 | 35.40K |
| 2026-09-03 | INR 110.40 | +1.00% | INR 109.26 | INR 112.00 | INR 108.00 | 24.50K |
| 2026-09-02 | INR 109.31 | -0.42% | INR 107.61 | INR 110.47 | INR 105.10 | 15.70K |
| 2026-09-01 | INR 109.77 | -1.49% | INR 109.22 | INR 112.00 | INR 109.22 | 12.54K |
| 2026-08-31 | INR 111.43 | -2.46% | INR 114.99 | INR 115.00 | INR 109.10 | 36.48K |
| 2026-08-28 | INR 114.24 | -5.10% | INR 118.00 | INR 118.00 | INR 112.45 | 35.35K |
| 2026-08-27 | INR 120.38 | -0.50% | INR 121.58 | INR 122.00 | INR 118.00 | 53.77K |
| 2026-08-26 | INR 120.98 | +3.29% | INR 117.99 | INR 122.00 | INR 117.99 | 113.47K |
| 2026-08-25 | INR 117.13 | +0.62% | INR 116.00 | INR 117.90 | INR 115.40 | 27.00K |
| 2026-08-24 | INR 116.41 | +0.52% | INR 117.00 | INR 117.00 | INR 115.25 | 35.94K |
| 2026-08-21 | INR 115.81 | +1.09% | INR 114.56 | INR 116.50 | INR 114.50 | 40.92K |
| 2026-08-20 | INR 114.56 | +0.73% | INR 114.00 | INR 114.85 | INR 111.00 | 29.29K |
| 2026-08-19 | INR 113.73 | -1.10% | INR 116.94 | INR 116.96 | INR 111.50 | 26.78K |
| 2026-08-18 | INR 114.99 | +0.95% | INR 115.00 | INR 119.59 | INR 114.00 | 58.96K |
| 2026-08-17 | INR 113.91 | +4.35% | INR 110.90 | INR 114.61 | INR 108.60 | 26.22K |
| 2026-08-14 | INR 109.16 | -1.58% | INR 111.99 | INR 111.99 | INR 108.56 | 27.55K |
| 2026-08-13 | INR 110.91 | -0.97% | INR 112.00 | INR 112.50 | INR 110.00 | 21.17K |
| 2026-08-12 | INR 112.00 | -0.31% | INR 115.00 | INR 115.00 | INR 110.60 | 20.45K |
| 2026-08-11 | INR 112.35 | +1.05% | INR 110.50 | INR 114.00 | INR 110.01 | 24.44K |
| 2026-08-10 | INR 111.18 | +0.26% | INR 111.00 | INR 114.00 | INR 110.50 | 42.67K |
| 2026-08-07 | INR 110.89 | -1.04% | INR 109.31 | INR 113.00 | INR 109.00 | 38.59K |
| 2026-08-06 | INR 112.06 | +0.16% | INR 111.85 | INR 115.00 | INR 110.00 | 70.88K |
| 2026-08-05 | INR 111.88 | -1.10% | INR 112.01 | INR 116.00 | INR 107.47 | 36.63K |
| 2026-08-04 | INR 113.12 | -1.55% | INR 115.00 | INR 119.75 | INR 110.10 | 41.63K |
| 2026-08-03 | INR 114.90 | +4.85% | INR 114.98 | INR 115.06 | INR 111.00 | 82.63K |
| 2026-07-31 | INR 109.59 | +4.99% | INR 104.38 | INR 109.59 | INR 103.05 | 38.62K |
| 2026-07-30 | INR 104.38 | -1.97% | INR 105.50 | INR 107.99 | INR 103.30 | 75.28K |
| 2026-07-29 | INR 106.48 | -0.18% | INR 103.00 | INR 111.00 | INR 102.00 | 127.67K |
| 2026-07-28 | INR 106.67 | -5.00% | INR 108.80 | INR 109.69 | INR 106.67 | 164.16K |
| 2026-07-27 | INR 112.28 | -4.99% | INR 118.15 | INR 120.00 | INR 112.28 | 71.20K |
| 2026-07-24 | INR 118.18 | -3.82% | INR 120.00 | INR 122.47 | INR 117.10 | 280.29K |
| 2026-07-23 | INR 122.88 | +3.58% | INR 124.57 | INR 133.70 | INR 120.75 | 3.95M |
| 2026-07-22 | INR 118.63 | +20.00% | INR 98.00 | INR 118.63 | INR 95.60 | 1.43M |
| 2026-07-21 | INR 98.86 | +4.53% | INR 95.90 | INR 101.00 | INR 94.58 | 241.66K |
| 2026-07-20 | INR 94.58 | +4.28% | INR 92.50 | INR 95.79 | INR 92.30 | 98.15K |
| 2026-07-17 | INR 90.70 | -0.27% | INR 89.65 | INR 91.96 | INR 88.82 | 27.28K |
| 2026-07-16 | INR 90.95 | +1.00% | INR 90.95 | INR 97.00 | INR 90.01 | 121.40K |
| 2026-07-15 | INR 90.05 | +1.94% | INR 88.14 | INR 93.00 | INR 88.00 | 54.95K |
| 2026-07-14 | INR 88.34 | -0.11% | INR 87.00 | INR 89.00 | INR 87.00 | 13.86K |
| 2026-07-13 | INR 88.44 | +2.22% | INR 86.00 | INR 88.90 | INR 86.00 | 41.28K |
| 2026-07-10 | INR 86.52 | -0.69% | INR 86.20 | INR 88.48 | INR 85.00 | 9.39K |
| 2026-07-09 | INR 87.12 | +1.21% | INR 85.50 | INR 88.49 | INR 84.42 | 19.88K |
| 2026-07-08 | INR 86.08 | -2.87% | INR 87.97 | INR 89.45 | INR 85.30 | 85.78K |
| 2026-07-07 | INR 88.62 | +4.25% | INR 86.71 | INR 89.00 | INR 85.39 | 44.54K |
| 2026-07-06 | INR 85.01 | -1.37% | INR 86.19 | INR 86.89 | INR 84.55 | 15.99K |
| 2026-07-03 | INR 86.19 | +0.68% | INR 87.20 | INR 87.20 | INR 85.61 | 12.20K |
| 2026-07-02 | INR 85.61 | -1.33% | INR 88.00 | INR 88.00 | INR 84.71 | 46.75K |
| 2026-07-01 | INR 86.76 | -0.53% | INR 87.30 | INR 87.58 | INR 86.00 | 14.04K |
| 2026-06-30 | INR 87.22 | +1.68% | INR 85.82 | INR 89.89 | INR 85.82 | 39.87K |
| 2026-06-29 | INR 85.78 | +0.62% | INR 85.10 | INR 87.59 | INR 85.10 | 25.19K |
| 2026-06-26 | INR 85.25 | 0.00% | INR 85.25 | INR 85.25 | INR 85.25 | 0 |
| 2026-06-25 | INR 85.25 | -0.36% | INR 85.65 | INR 86.30 | INR 84.55 | 8.39K |
| 2026-06-24 | INR 85.56 | -0.86% | INR 85.30 | INR 87.82 | INR 84.36 | 16.54K |
| 2026-06-23 | INR 86.30 | -0.56% | INR 87.95 | INR 87.95 | INR 85.73 | 9.73K |
| 2026-06-22 | INR 86.79 | +2.82% | INR 86.50 | INR 89.89 | INR 86.15 | 61.15K |
| 2026-06-19 | INR 84.41 | -2.29% | INR 87.03 | INR 87.03 | INR 84.02 | 32.72K |
| 2026-06-18 | INR 86.39 | +0.98% | INR 85.52 | INR 87.00 | INR 85.52 | 8.75K |
| 2026-06-17 | INR 85.55 | +1.56% | INR 85.80 | INR 87.00 | INR 84.50 | 18.32K |
| 2026-06-16 | INR 84.24 | -0.66% | INR 86.47 | INR 86.50 | INR 83.25 | 7.53K |
| 2026-06-15 | INR 84.80 | -0.97% | INR 87.95 | INR 87.95 | INR 84.52 | 38.04K |
| 2026-06-12 | INR 85.63 | +6.32% | INR 80.10 | INR 86.00 | INR 80.10 | 67.34K |
| 2026-06-11 | INR 80.54 | -5.26% | INR 87.00 | INR 87.00 | INR 77.35 | 83.43K |
| 2026-06-10 | INR 85.01 | -0.61% | INR 85.53 | INR 86.95 | INR 85.00 | 16.91K |
| 2026-06-09 | INR 85.53 | +0.86% | INR 84.36 | INR 86.18 | INR 84.22 | 15.96K |
| 2026-06-08 | INR 84.80 | -1.42% | INR 86.02 | INR 86.58 | INR 84.31 | 16.55K |
| 2026-06-05 | INR 86.02 | -0.45% | INR 86.00 | INR 87.00 | INR 85.70 | 14.08K |
| 2026-06-04 | INR 86.41 | -0.20% | INR 86.58 | INR 86.87 | INR 85.22 | 25.33K |
| 2026-06-03 | INR 86.58 | -1.47% | INR 87.87 | INR 88.00 | INR 86.15 | 14.45K |
| 2026-06-02 | INR 87.87 | +0.93% | INR 87.06 | INR 88.11 | INR 85.11 | 25.83K |
| 2026-06-01 | INR 87.06 | +0.06% | INR 89.00 | INR 89.00 | INR 87.00 | 29.91K |
| 2026-05-29 | INR 87.01 | +9.01% | INR 84.19 | INR 88.80 | INR 84.19 | 229.02K |
| 2026-05-28 | INR 79.82 | 0.00% | INR 79.82 | INR 79.82 | INR 79.82 | 0 |