Emami Limited (BOM:531162)
India
· Delayed Price · Currency is INR 443.10
-15.55 (-3.39%)
At close: Mar 9, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 471.85 | 471.85 | 454.35 | 458.65 | 458.65 | -2.96% | 21,213 |
| Mar 5, 2026 | 460.20 | 474.45 | 456.45 | 472.65 | 472.65 | 2.76% | 23,728 |
| Mar 4, 2026 | 442.85 | 461.60 | 442.85 | 459.95 | 459.95 | 0.17% | 25,798 |
| Mar 2, 2026 | 450.00 | 462.95 | 450.00 | 459.15 | 459.15 | -0.71% | 20,064 |
| Feb 27, 2026 | 474.55 | 477.95 | 461.00 | 462.45 | 462.45 | -2.54% | 12,433 |
| Feb 26, 2026 | 475.15 | 479.95 | 473.00 | 474.50 | 474.50 | -0.90% | 6,278 |
| Feb 25, 2026 | 471.75 | 479.85 | 471.75 | 478.80 | 478.80 | 0.77% | 14,910 |
| Feb 24, 2026 | 479.75 | 479.75 | 470.00 | 475.15 | 475.15 | -0.96% | 24,935 |
| Feb 23, 2026 | 477.55 | 482.90 | 475.25 | 479.75 | 479.75 | 0.09% | 22,018 |
| Feb 20, 2026 | 480.55 | 483.65 | 477.50 | 479.30 | 479.30 | -2.14% | 16,038 |
| Feb 19, 2026 | 488.20 | 491.55 | 478.00 | 489.80 | 489.80 | 0.35% | 29,695 |
| Feb 18, 2026 | 484.65 | 489.15 | 484.05 | 488.10 | 488.10 | -0.45% | 5,452 |
| Feb 17, 2026 | 488.20 | 495.00 | 483.75 | 490.30 | 490.30 | 0.45% | 22,896 |
| Feb 16, 2026 | 485.75 | 491.55 | 482.05 | 488.10 | 488.10 | -0.34% | 75,629 |
| Feb 13, 2026 | 488.05 | 496.70 | 487.60 | 489.75 | 489.75 | -1.18% | 45,986 |
| Feb 12, 2026 | 502.00 | 502.25 | 493.30 | 495.60 | 495.60 | -1.01% | 13,814 |
| Feb 11, 2026 | 504.30 | 504.70 | 498.55 | 500.65 | 500.65 | 0.42% | 21,453 |
| Feb 10, 2026 | 506.25 | 508.80 | 497.00 | 498.55 | 498.55 | -1.66% | 39,182 |
| Feb 9, 2026 | 505.15 | 510.60 | 502.00 | 506.95 | 500.95 | 0.41% | 26,661 |
| Feb 6, 2026 | 503.20 | 508.35 | 500.00 | 504.90 | 498.92 | 0.35% | 16,363 |
| Feb 5, 2026 | 500.05 | 514.60 | 496.30 | 503.15 | 497.19 | 3.09% | 236,784 |
| Feb 4, 2026 | 484.10 | 522.00 | 476.00 | 488.05 | 482.27 | 1.06% | 139,851 |
| Feb 3, 2026 | 496.40 | 496.40 | 478.75 | 482.95 | 477.23 | 0.22% | 12,128 |
| Feb 2, 2026 | 481.55 | 483.75 | 470.00 | 481.90 | 476.20 | 1.44% | 11,897 |
| Feb 1, 2026 | 490.65 | 490.65 | 474.60 | 475.05 | 469.43 | -1.73% | 3,963 |
| Jan 30, 2026 | 478.00 | 488.90 | 475.85 | 483.40 | 477.68 | 0.63% | 27,352 |
| Jan 29, 2026 | 487.15 | 489.40 | 479.00 | 480.35 | 474.66 | -1.57% | 226,701 |
| Jan 28, 2026 | 494.05 | 497.65 | 485.15 | 488.00 | 482.22 | -1.81% | 20,810 |
| Jan 27, 2026 | 504.75 | 505.70 | 491.90 | 497.00 | 491.12 | -1.54% | 24,414 |
| Jan 23, 2026 | 512.95 | 512.95 | 500.00 | 504.75 | 498.78 | 0.43% | 20,017 |
| Jan 22, 2026 | 482.55 | 506.00 | 482.55 | 502.60 | 496.65 | 3.31% | 10,145 |
| Jan 21, 2026 | 490.00 | 494.45 | 480.90 | 486.50 | 480.74 | -1.76% | 164,063 |
| Jan 20, 2026 | 500.55 | 505.05 | 491.90 | 495.20 | 489.34 | -1.43% | 387,872 |
| Jan 19, 2026 | 504.55 | 504.55 | 499.50 | 502.40 | 496.45 | -0.60% | 5,727 |
| Jan 16, 2026 | 503.00 | 507.70 | 502.20 | 505.45 | 499.47 | 0.64% | 7,878 |
| Jan 14, 2026 | 505.90 | 511.20 | 499.45 | 502.25 | 496.31 | -1.62% | 8,080 |
| Jan 13, 2026 | 513.20 | 513.50 | 502.30 | 510.50 | 504.46 | -0.49% | 12,694 |
| Jan 12, 2026 | 506.25 | 519.00 | 498.00 | 513.00 | 506.93 | 1.01% | 15,779 |
| Jan 9, 2026 | 516.70 | 519.85 | 505.60 | 507.85 | 501.84 | -1.69% | 24,938 |
| Jan 8, 2026 | 523.40 | 526.50 | 513.15 | 516.60 | 510.49 | -1.82% | 20,577 |
| Jan 7, 2026 | 518.20 | 530.50 | 518.20 | 526.15 | 519.92 | 0.81% | 1,125,200 |
| Jan 6, 2026 | 530.00 | 530.00 | 520.00 | 521.90 | 515.72 | -0.99% | 15,169 |
| Jan 5, 2026 | 529.95 | 529.95 | 522.75 | 527.10 | 520.86 | 0.90% | 5,509 |
| Jan 2, 2026 | 525.10 | 528.85 | 518.15 | 522.40 | 516.22 | -0.49% | 14,554 |
| Jan 1, 2026 | 528.60 | 529.25 | 523.90 | 524.95 | 518.74 | -0.70% | 5,782 |
| Dec 31, 2025 | 521.95 | 532.35 | 521.95 | 528.65 | 522.39 | - | 23,780 |
| Dec 30, 2025 | 520.85 | 539.15 | 519.90 | 528.65 | 522.39 | -0.54% | 417,906 |
| Dec 29, 2025 | 514.70 | 536.75 | 508.75 | 531.50 | 525.21 | 3.42% | 15,928 |
| Dec 26, 2025 | 515.05 | 517.80 | 512.90 | 513.90 | 507.82 | -0.52% | 12,843 |
| Dec 24, 2025 | 522.30 | 522.65 | 516.00 | 516.60 | 510.49 | -1.08% | 7,615 |
| Dec 23, 2025 | 523.80 | 525.75 | 518.05 | 522.25 | 516.07 | -0.30% | 10,647 |
| Dec 22, 2025 | 520.80 | 526.05 | 520.15 | 523.80 | 517.60 | 0.90% | 5,695 |
| Dec 19, 2025 | 532.00 | 532.00 | 516.45 | 519.15 | 513.01 | -1.59% | 7,894 |
| Dec 18, 2025 | 536.05 | 536.05 | 521.10 | 527.55 | 521.31 | -1.90% | 36,979 |
| Dec 17, 2025 | 541.30 | 545.00 | 534.70 | 537.75 | 531.39 | -0.66% | 16,272 |
| Dec 16, 2025 | 551.45 | 551.45 | 538.20 | 541.30 | 534.89 | -0.75% | 19,620 |
| Dec 15, 2025 | 539.45 | 548.80 | 532.45 | 545.40 | 538.94 | 1.10% | 9,586 |
| Dec 12, 2025 | 530.05 | 541.00 | 526.95 | 539.45 | 533.07 | 1.53% | 41,240 |
| Dec 11, 2025 | 525.20 | 533.25 | 520.00 | 531.30 | 525.01 | 1.17% | 69,968 |
| Dec 10, 2025 | 520.70 | 529.00 | 519.60 | 525.15 | 518.93 | 0.85% | 22,186 |
| Dec 9, 2025 | 522.00 | 523.00 | 510.90 | 520.70 | 514.54 | -0.38% | 10,259 |
| Dec 8, 2025 | 524.65 | 525.00 | 516.90 | 522.70 | 516.51 | -0.54% | 10,299 |
| Dec 5, 2025 | 516.00 | 528.50 | 511.60 | 525.55 | 519.33 | 1.85% | 17,961 |
| Dec 4, 2025 | 519.55 | 520.00 | 515.25 | 516.00 | 509.89 | -0.79% | 5,888 |
| Dec 3, 2025 | 522.20 | 525.00 | 514.35 | 520.10 | 513.94 | -0.40% | 17,689 |
| Dec 2, 2025 | 525.00 | 529.35 | 519.85 | 522.20 | 516.02 | -0.78% | 8,540 |
| Dec 1, 2025 | 531.85 | 531.85 | 523.00 | 526.30 | 520.07 | -0.74% | 7,176 |
| Nov 28, 2025 | 533.65 | 533.65 | 524.20 | 530.20 | 523.92 | 0.48% | 21,023 |
| Nov 27, 2025 | 527.05 | 536.35 | 522.00 | 527.65 | 521.41 | 2.52% | 79,635 |
| Nov 26, 2025 | 515.10 | 517.75 | 511.10 | 514.70 | 508.61 | -0.08% | 9,179 |
| Nov 25, 2025 | 503.25 | 516.85 | 500.50 | 515.10 | 509.00 | 1.63% | 18,223 |
| Nov 24, 2025 | 511.40 | 513.15 | 504.40 | 506.85 | 500.85 | -1.23% | 12,738 |
| Nov 21, 2025 | 518.00 | 521.95 | 511.00 | 513.15 | 507.08 | -0.97% | 15,706 |
| Nov 20, 2025 | 509.65 | 522.00 | 509.65 | 518.20 | 512.07 | 1.38% | 1,963,032 |
| Nov 19, 2025 | 519.00 | 520.00 | 509.35 | 511.15 | 505.10 | -1.51% | 537,007 |
| Nov 18, 2025 | 523.00 | 523.00 | 512.50 | 519.00 | 512.86 | -0.51% | 8,386 |
| Nov 17, 2025 | 520.20 | 525.00 | 516.70 | 521.65 | 515.48 | 0.28% | 11,246 |
| Nov 14, 2025 | 516.00 | 523.00 | 510.50 | 520.20 | 514.04 | -0.34% | 4,877 |
| Nov 13, 2025 | 525.70 | 530.40 | 521.00 | 522.00 | 511.87 | -0.69% | 9,529 |
| Nov 12, 2025 | 530.00 | 530.00 | 522.05 | 525.65 | 515.45 | -0.03% | 14,240 |
| Nov 11, 2025 | 510.20 | 530.00 | 510.20 | 525.80 | 515.60 | 0.03% | 15,710 |
| Nov 10, 2025 | 515.00 | 528.00 | 499.00 | 525.65 | 515.45 | 2.25% | 53,187 |
| Nov 7, 2025 | 522.50 | 522.50 | 512.50 | 514.10 | 504.12 | -1.83% | 15,808 |
| Nov 6, 2025 | 539.85 | 540.00 | 521.75 | 523.70 | 513.54 | -2.57% | 8,632 |
| Nov 4, 2025 | 533.40 | 540.20 | 532.50 | 537.50 | 527.07 | 0.71% | 23,085 |
| Nov 3, 2025 | 533.50 | 535.10 | 524.20 | 533.70 | 523.34 | -0.15% | 338,764 |
| Oct 31, 2025 | 535.65 | 541.00 | 534.05 | 534.50 | 524.13 | -1.50% | 6,198 |
| Oct 30, 2025 | 543.05 | 546.00 | 540.05 | 542.65 | 532.12 | -0.24% | 11,403 |
| Oct 29, 2025 | 551.80 | 551.80 | 542.10 | 543.95 | 533.39 | -1.42% | 11,098 |
| Oct 28, 2025 | 543.95 | 556.20 | 542.45 | 551.80 | 541.09 | 1.37% | 15,088 |
| Oct 27, 2025 | 547.00 | 547.10 | 542.75 | 544.35 | 533.79 | -0.09% | 11,408 |
| Oct 24, 2025 | 548.75 | 550.55 | 539.00 | 544.85 | 534.28 | -0.36% | 1,014,500 |
| Oct 23, 2025 | 544.00 | 551.20 | 536.25 | 546.80 | 536.19 | 0.51% | 18,124 |
| Oct 21, 2025 | 554.95 | 554.95 | 542.00 | 544.00 | 533.44 | 0.42% | 2,275 |
| Oct 20, 2025 | 552.00 | 552.00 | 539.05 | 541.70 | 531.19 | -1.75% | 3,905 |
| Oct 17, 2025 | 540.85 | 553.30 | 538.85 | 551.35 | 540.65 | 2.39% | 19,722 |
| Oct 16, 2025 | 538.05 | 540.75 | 533.05 | 538.50 | 528.05 | -0.26% | 8,172 |
| Oct 15, 2025 | 529.05 | 543.15 | 528.65 | 539.90 | 529.42 | 1.55% | 11,126 |
| Oct 14, 2025 | 537.80 | 539.05 | 527.85 | 531.65 | 521.33 | -1.03% | 22,896 |
| Oct 13, 2025 | 543.25 | 547.20 | 536.00 | 537.20 | 526.77 | -0.96% | 11,872 |