Emami Limited (BOM:531162)
India
· Delayed Price · Currency is INR 525.55
+9.55 (1.85%)
At close: Dec 5, 2025
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 528.50 | 511.60 | 525.55 | 525.55 | 1.85% | 17,961 |
| Dec 4, 2025 | 519.55 | 520.00 | 515.25 | 516.00 | 516.00 | -0.79% | 5,888 |
| Dec 3, 2025 | 522.20 | 525.00 | 514.35 | 520.10 | 520.10 | -0.40% | 17,689 |
| Dec 2, 2025 | 525.00 | 529.35 | 519.85 | 522.20 | 522.20 | -0.78% | 8,540 |
| Dec 1, 2025 | 531.85 | 531.85 | 523.00 | 526.30 | 526.30 | -0.74% | 7,176 |
| Nov 28, 2025 | 533.65 | 533.65 | 524.20 | 530.20 | 530.20 | 0.48% | 21,023 |
| Nov 27, 2025 | 527.05 | 536.35 | 522.00 | 527.65 | 527.65 | 2.52% | 79,635 |
| Nov 26, 2025 | 515.10 | 517.75 | 511.10 | 514.70 | 514.70 | -0.08% | 9,179 |
| Nov 25, 2025 | 503.25 | 516.85 | 500.50 | 515.10 | 515.10 | 1.63% | 18,223 |
| Nov 24, 2025 | 511.40 | 513.15 | 504.40 | 506.85 | 506.85 | -1.23% | 12,738 |
| Nov 21, 2025 | 518.00 | 521.95 | 511.00 | 513.15 | 513.15 | -0.97% | 15,706 |
| Nov 20, 2025 | 509.65 | 522.00 | 509.65 | 518.20 | 518.20 | 1.38% | 1,963,032 |
| Nov 19, 2025 | 519.00 | 520.00 | 509.35 | 511.15 | 511.15 | -1.51% | 537,007 |
| Nov 18, 2025 | 523.00 | 523.00 | 512.50 | 519.00 | 519.00 | -0.51% | 8,386 |
| Nov 17, 2025 | 520.20 | 525.00 | 516.70 | 521.65 | 521.65 | 0.28% | 11,246 |
| Nov 14, 2025 | 516.00 | 523.00 | 510.50 | 520.20 | 520.20 | -0.34% | 4,877 |
| Nov 13, 2025 | 525.70 | 530.40 | 521.00 | 522.00 | 518.00 | -0.69% | 9,529 |
| Nov 12, 2025 | 530.00 | 530.00 | 522.05 | 525.65 | 521.62 | -0.03% | 14,240 |
| Nov 11, 2025 | 510.20 | 530.00 | 510.20 | 525.80 | 521.77 | 0.03% | 15,710 |
| Nov 10, 2025 | 515.00 | 528.00 | 499.00 | 525.65 | 521.62 | 2.25% | 53,187 |
| Nov 7, 2025 | 522.50 | 522.50 | 512.50 | 514.10 | 510.16 | -1.83% | 15,808 |
| Nov 6, 2025 | 539.85 | 540.00 | 521.75 | 523.70 | 519.69 | -2.57% | 8,632 |
| Nov 4, 2025 | 533.40 | 540.20 | 532.50 | 537.50 | 533.38 | 0.71% | 23,085 |
| Nov 3, 2025 | 533.50 | 535.10 | 524.20 | 533.70 | 529.61 | -0.15% | 338,764 |
| Oct 31, 2025 | 535.65 | 541.00 | 534.05 | 534.50 | 530.40 | -1.50% | 6,198 |
| Oct 30, 2025 | 543.05 | 546.00 | 540.05 | 542.65 | 538.49 | -0.24% | 11,403 |
| Oct 29, 2025 | 551.80 | 551.80 | 542.10 | 543.95 | 539.78 | -1.42% | 11,098 |
| Oct 28, 2025 | 543.95 | 556.20 | 542.45 | 551.80 | 547.57 | 1.37% | 15,088 |
| Oct 27, 2025 | 547.00 | 547.10 | 542.75 | 544.35 | 540.18 | -0.09% | 11,408 |
| Oct 24, 2025 | 548.75 | 550.55 | 539.00 | 544.85 | 540.67 | -0.36% | 1,014,500 |
| Oct 23, 2025 | 544.00 | 551.20 | 536.25 | 546.80 | 542.61 | 0.51% | 18,124 |
| Oct 21, 2025 | 554.95 | 554.95 | 542.00 | 544.00 | 539.83 | 0.42% | 2,275 |
| Oct 20, 2025 | 552.00 | 552.00 | 539.05 | 541.70 | 537.55 | -1.75% | 3,905 |
| Oct 17, 2025 | 540.85 | 553.30 | 538.85 | 551.35 | 547.13 | 2.39% | 19,722 |
| Oct 16, 2025 | 538.05 | 540.75 | 533.05 | 538.50 | 534.37 | -0.26% | 8,172 |
| Oct 15, 2025 | 529.05 | 543.15 | 528.65 | 539.90 | 535.76 | 1.55% | 11,126 |
| Oct 14, 2025 | 537.80 | 539.05 | 527.85 | 531.65 | 527.58 | -1.03% | 22,896 |
| Oct 13, 2025 | 543.25 | 547.20 | 536.00 | 537.20 | 533.08 | -0.96% | 11,872 |
| Oct 10, 2025 | 544.00 | 547.15 | 540.00 | 542.40 | 538.24 | 0.11% | 13,192 |
| Oct 9, 2025 | 541.05 | 547.00 | 538.75 | 541.80 | 537.65 | -0.54% | 12,798 |
| Oct 8, 2025 | 550.15 | 552.95 | 538.70 | 544.75 | 540.58 | -1.31% | 19,105 |
| Oct 7, 2025 | 558.75 | 558.75 | 548.80 | 552.00 | 547.77 | -1.07% | 16,308 |
| Oct 6, 2025 | 551.05 | 559.45 | 540.25 | 557.95 | 553.67 | 1.41% | 19,047 |
| Oct 3, 2025 | 542.85 | 553.50 | 542.35 | 550.20 | 545.98 | 1.40% | 221,060 |
| Oct 1, 2025 | 538.90 | 545.85 | 534.50 | 542.60 | 538.44 | 0.65% | 29,465 |
| Sep 30, 2025 | 564.95 | 568.35 | 536.10 | 539.10 | 534.97 | -2.66% | 214,071 |
| Sep 29, 2025 | 558.25 | 562.40 | 546.00 | 553.85 | 549.61 | -0.72% | 34,511 |
| Sep 26, 2025 | 565.00 | 566.80 | 556.50 | 557.85 | 553.58 | -2.08% | 8,235 |
| Sep 25, 2025 | 577.30 | 581.45 | 565.25 | 569.70 | 565.33 | -1.32% | 10,806 |
| Sep 24, 2025 | 580.00 | 581.05 | 572.85 | 577.30 | 572.88 | 0.16% | 5,602 |
| Sep 23, 2025 | 582.55 | 583.60 | 574.70 | 576.40 | 571.98 | -0.92% | 9,440 |
| Sep 22, 2025 | 580.60 | 591.00 | 580.60 | 581.75 | 577.29 | 0.28% | 19,791 |
| Sep 19, 2025 | 594.00 | 605.25 | 577.10 | 580.10 | 575.65 | -3.77% | 26,398 |
| Sep 18, 2025 | 594.80 | 612.40 | 594.80 | 602.85 | 598.23 | 0.02% | 9,618 |
| Sep 17, 2025 | 605.95 | 607.75 | 599.50 | 602.75 | 598.13 | -0.03% | 10,110 |
| Sep 16, 2025 | 603.55 | 607.35 | 596.45 | 602.95 | 598.33 | 0.66% | 6,240 |
| Sep 15, 2025 | 606.00 | 606.00 | 593.30 | 599.00 | 594.41 | -0.40% | 3,905 |
| Sep 12, 2025 | 601.15 | 606.95 | 595.00 | 601.40 | 596.79 | -0.34% | 9,706 |
| Sep 11, 2025 | 590.00 | 604.10 | 590.00 | 603.45 | 598.83 | 0.82% | 8,855 |
| Sep 10, 2025 | 588.05 | 602.00 | 588.05 | 598.55 | 593.96 | 1.78% | 11,643 |
| Sep 9, 2025 | 604.00 | 604.00 | 587.00 | 588.10 | 583.59 | -1.98% | 10,302 |
| Sep 8, 2025 | 602.05 | 608.40 | 594.80 | 599.95 | 595.35 | -0.84% | 16,004 |
| Sep 5, 2025 | 618.00 | 618.55 | 596.60 | 605.05 | 600.41 | -1.67% | 20,159 |
| Sep 4, 2025 | 611.45 | 617.95 | 602.00 | 615.30 | 610.59 | 4.17% | 57,687 |
| Sep 3, 2025 | 597.95 | 605.25 | 589.25 | 590.65 | 586.12 | -0.94% | 14,186 |
| Sep 2, 2025 | 583.05 | 600.60 | 581.45 | 596.25 | 591.68 | 2.38% | 29,782 |
| Sep 1, 2025 | 574.90 | 583.55 | 572.00 | 582.40 | 577.94 | 1.54% | 11,588 |
| Aug 29, 2025 | 567.40 | 575.00 | 562.15 | 573.55 | 569.15 | 1.01% | 16,464 |
| Aug 28, 2025 | 568.05 | 579.05 | 560.00 | 567.80 | 563.45 | -0.61% | 14,158 |
| Aug 26, 2025 | 579.00 | 581.50 | 554.05 | 571.30 | 566.92 | -2.35% | 54,498 |
| Aug 25, 2025 | 616.85 | 616.85 | 562.50 | 585.05 | 580.57 | -4.37% | 1,476,733 |
| Aug 22, 2025 | 617.05 | 626.25 | 608.95 | 611.80 | 607.11 | -1.25% | 34,442 |
| Aug 21, 2025 | 626.95 | 634.65 | 615.15 | 619.55 | 614.80 | -1.15% | 26,593 |
| Aug 20, 2025 | 603.00 | 629.95 | 599.85 | 626.75 | 621.95 | 3.98% | 62,624 |
| Aug 19, 2025 | 595.95 | 605.10 | 587.10 | 602.75 | 598.13 | 1.27% | 18,537 |
| Aug 18, 2025 | 583.25 | 598.75 | 583.25 | 595.20 | 590.64 | 2.19% | 21,150 |
| Aug 14, 2025 | 582.45 | 585.55 | 579.00 | 582.45 | 577.99 | - | 7,641 |
| Aug 13, 2025 | 585.00 | 586.60 | 573.30 | 582.45 | 577.99 | 0.98% | 11,089 |
| Aug 12, 2025 | 583.10 | 584.75 | 572.80 | 576.80 | 572.38 | -1.07% | 13,386 |
| Aug 11, 2025 | 576.10 | 584.35 | 574.80 | 583.05 | 578.58 | 1.22% | 17,830 |
| Aug 8, 2025 | 583.05 | 583.60 | 570.00 | 576.00 | 571.59 | -1.05% | 11,159 |
| Aug 7, 2025 | 595.85 | 595.90 | 579.90 | 582.10 | 577.64 | -2.81% | 15,407 |
| Aug 6, 2025 | 607.85 | 615.75 | 594.70 | 598.95 | 594.36 | -2.35% | 8,536 |
| Aug 5, 2025 | 616.10 | 618.20 | 602.20 | 613.35 | 608.65 | 0.36% | 11,465 |
| Aug 4, 2025 | 624.65 | 624.65 | 604.95 | 611.15 | 606.47 | -1.28% | 10,020 |
| Aug 1, 2025 | 590.00 | 622.30 | 590.00 | 619.10 | 614.36 | 3.05% | 128,256 |
| Jul 31, 2025 | 551.60 | 611.80 | 551.60 | 600.80 | 596.20 | 6.31% | 151,510 |
| Jul 30, 2025 | 564.95 | 569.15 | 560.95 | 565.15 | 560.82 | 0.89% | 11,466 |
| Jul 29, 2025 | 563.00 | 563.15 | 553.00 | 560.15 | 555.86 | -0.29% | 8,349 |
| Jul 28, 2025 | 586.65 | 586.65 | 559.35 | 561.80 | 557.50 | -2.30% | 11,936 |
| Jul 25, 2025 | 572.45 | 578.70 | 571.60 | 575.00 | 570.59 | -0.73% | 6,796 |
| Jul 24, 2025 | 578.10 | 582.00 | 574.75 | 579.20 | 574.76 | -0.16% | 14,355 |
| Jul 23, 2025 | 583.00 | 586.20 | 578.00 | 580.15 | 575.70 | -0.48% | 2,705 |
| Jul 22, 2025 | 595.50 | 595.55 | 580.85 | 582.95 | 578.48 | -1.12% | 4,240 |
| Jul 21, 2025 | 593.00 | 595.00 | 581.00 | 589.55 | 585.03 | -0.30% | 8,215 |
| Jul 18, 2025 | 588.05 | 593.15 | 583.55 | 591.30 | 586.77 | 0.45% | 18,065 |
| Jul 17, 2025 | 592.05 | 592.75 | 584.00 | 588.65 | 584.14 | 0.42% | 10,401 |
| Jul 16, 2025 | 592.95 | 592.95 | 583.15 | 586.20 | 581.71 | 0.74% | 6,640 |
| Jul 15, 2025 | 579.05 | 589.45 | 579.05 | 581.90 | 577.44 | -0.62% | 18,246 |
| Jul 14, 2025 | 586.00 | 591.20 | 576.90 | 585.55 | 581.06 | -0.06% | 7,727 |