Emami Limited (NSE:EMAMILTD)
India
· Delayed Price · Currency is INR 525.30
+8.75 (1.69%)
At close: Dec 5, 2025
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 517.00 | 529.05 | 511.25 | 525.30 | 525.30 | 1.69% | 1,457,612 |
| Dec 4, 2025 | 519.00 | 520.00 | 515.75 | 516.55 | 516.55 | -0.82% | 333,827 |
| Dec 3, 2025 | 522.00 | 524.95 | 514.10 | 520.80 | 520.80 | -0.23% | 377,835 |
| Dec 2, 2025 | 524.90 | 529.40 | 520.05 | 522.00 | 522.00 | -0.70% | 201,142 |
| Dec 1, 2025 | 530.00 | 530.00 | 523.30 | 525.70 | 525.70 | -0.90% | 365,939 |
| Nov 28, 2025 | 530.40 | 532.95 | 524.10 | 530.50 | 530.50 | 0.51% | 326,124 |
| Nov 27, 2025 | 528.20 | 538.45 | 522.00 | 527.80 | 527.80 | 2.67% | 1,397,808 |
| Nov 26, 2025 | 516.00 | 517.60 | 510.45 | 514.05 | 514.05 | -0.29% | 658,499 |
| Nov 25, 2025 | 506.00 | 517.65 | 500.40 | 515.55 | 515.55 | 1.73% | 514,725 |
| Nov 24, 2025 | 513.00 | 513.25 | 504.00 | 506.80 | 506.80 | -1.27% | 333,006 |
| Nov 21, 2025 | 517.00 | 522.40 | 512.00 | 513.30 | 513.30 | -1.14% | 296,257 |
| Nov 20, 2025 | 511.10 | 522.40 | 510.00 | 519.20 | 519.20 | 1.58% | 1,862,237 |
| Nov 19, 2025 | 519.20 | 519.70 | 509.00 | 511.10 | 511.10 | -1.56% | 541,478 |
| Nov 18, 2025 | 522.15 | 523.20 | 512.65 | 519.20 | 519.20 | -0.56% | 979,614 |
| Nov 17, 2025 | 520.35 | 525.10 | 516.10 | 522.15 | 522.15 | 0.35% | 602,671 |
| Nov 14, 2025 | 514.95 | 529.00 | 510.00 | 520.35 | 520.35 | -0.35% | 395,051 |
| Nov 13, 2025 | 528.00 | 530.30 | 520.10 | 522.20 | 518.20 | -0.77% | 245,031 |
| Nov 12, 2025 | 527.55 | 529.50 | 522.00 | 526.25 | 522.22 | 0.15% | 214,932 |
| Nov 11, 2025 | 517.85 | 530.10 | 513.75 | 525.45 | 521.43 | -0.06% | 454,002 |
| Nov 10, 2025 | 514.60 | 529.00 | 498.45 | 525.75 | 521.72 | 2.27% | 1,278,954 |
| Nov 7, 2025 | 524.50 | 524.55 | 512.55 | 514.10 | 510.16 | -1.70% | 290,217 |
| Nov 6, 2025 | 537.60 | 539.90 | 520.20 | 523.00 | 518.99 | -2.72% | 314,468 |
| Nov 4, 2025 | 534.85 | 540.70 | 532.40 | 537.60 | 533.48 | 0.73% | 317,900 |
| Nov 3, 2025 | 535.15 | 535.50 | 524.50 | 533.70 | 529.61 | -0.13% | 571,507 |
| Oct 31, 2025 | 542.40 | 544.75 | 533.65 | 534.40 | 530.31 | -1.53% | 272,709 |
| Oct 30, 2025 | 542.25 | 546.20 | 541.35 | 542.70 | 538.54 | -0.23% | 208,381 |
| Oct 29, 2025 | 550.75 | 553.30 | 542.15 | 543.95 | 539.78 | -1.21% | 273,916 |
| Oct 28, 2025 | 545.30 | 556.15 | 542.40 | 550.60 | 546.38 | 1.06% | 630,741 |
| Oct 27, 2025 | 547.00 | 547.15 | 543.10 | 544.85 | 540.68 | 0.04% | 102,703 |
| Oct 24, 2025 | 549.90 | 550.40 | 539.00 | 544.65 | 540.48 | -0.36% | 222,364 |
| Oct 23, 2025 | 544.15 | 551.60 | 536.65 | 546.60 | 542.41 | 0.48% | 422,193 |
| Oct 21, 2025 | 545.00 | 547.80 | 542.05 | 544.00 | 539.83 | 0.47% | 25,760 |
| Oct 20, 2025 | 551.10 | 551.85 | 539.00 | 541.45 | 537.30 | -1.82% | 525,731 |
| Oct 17, 2025 | 542.45 | 553.80 | 538.10 | 551.50 | 547.28 | 2.33% | 606,408 |
| Oct 16, 2025 | 540.35 | 541.50 | 533.00 | 538.95 | 534.82 | -0.26% | 608,369 |
| Oct 15, 2025 | 531.00 | 543.80 | 528.50 | 540.35 | 536.21 | 1.57% | 672,407 |
| Oct 14, 2025 | 537.25 | 539.50 | 528.00 | 532.00 | 527.92 | -0.90% | 374,966 |
| Oct 13, 2025 | 544.00 | 547.20 | 535.90 | 536.85 | 532.74 | -1.02% | 307,328 |
| Oct 10, 2025 | 545.65 | 547.20 | 539.10 | 542.40 | 538.25 | 0.13% | 1,131,658 |
| Oct 9, 2025 | 547.00 | 548.05 | 538.35 | 541.70 | 537.55 | -0.48% | 481,719 |
| Oct 8, 2025 | 551.85 | 554.50 | 539.00 | 544.30 | 540.13 | -1.37% | 439,144 |
| Oct 7, 2025 | 557.95 | 558.55 | 548.45 | 551.85 | 547.62 | -1.09% | 282,606 |
| Oct 6, 2025 | 556.00 | 560.00 | 540.00 | 557.95 | 553.68 | 1.34% | 374,196 |
| Oct 3, 2025 | 546.80 | 553.75 | 542.25 | 550.55 | 546.33 | 1.57% | 305,767 |
| Oct 1, 2025 | 538.25 | 546.15 | 533.90 | 542.05 | 537.90 | 0.71% | 543,941 |
| Sep 30, 2025 | 553.05 | 567.50 | 536.00 | 538.25 | 534.13 | -2.81% | 1,013,745 |
| Sep 29, 2025 | 557.85 | 562.25 | 545.65 | 553.80 | 549.56 | -0.73% | 2,573,129 |
| Sep 26, 2025 | 563.10 | 567.90 | 556.20 | 557.85 | 553.58 | -2.13% | 301,703 |
| Sep 25, 2025 | 579.70 | 581.85 | 565.10 | 570.00 | 565.63 | -1.32% | 518,243 |
| Sep 24, 2025 | 580.05 | 581.90 | 572.60 | 577.65 | 573.23 | 0.19% | 229,847 |