Emami Limited (BOM:531162)
India
· Delayed Price · Currency is INR 454.20
-7.00 (-1.52%)
At close: Apr 28, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.65 | 461.80 | 453.00 | 454.20 | 454.20 | -1.52% | 6,179 |
| Apr 27, 2026 | 457.65 | 465.50 | 452.70 | 461.20 | 461.20 | 0.22% | 48,518 |
| Apr 24, 2026 | 468.95 | 469.10 | 453.35 | 460.20 | 460.20 | -1.80% | 34,749 |
| Apr 23, 2026 | 477.25 | 477.25 | 464.70 | 468.65 | 468.65 | -0.93% | 13,354 |
| Apr 22, 2026 | 454.45 | 476.35 | 452.80 | 473.05 | 473.05 | 4.22% | 77,509 |
| Apr 21, 2026 | 448.85 | 456.70 | 441.00 | 453.90 | 453.90 | 2.02% | 11,661 |
| Apr 20, 2026 | 455.75 | 455.75 | 443.00 | 444.90 | 444.90 | -1.45% | 18,148 |
| Apr 17, 2026 | 424.90 | 454.00 | 424.90 | 451.45 | 451.45 | 5.99% | 76,097 |
| Apr 16, 2026 | 424.60 | 430.00 | 420.50 | 425.95 | 425.95 | 0.34% | 14,292 |
| Apr 15, 2026 | 434.95 | 434.95 | 422.30 | 424.50 | 424.50 | 0.24% | 10,522 |
| Apr 13, 2026 | 420.05 | 430.95 | 412.50 | 423.50 | 423.50 | -0.18% | 31,217 |
| Apr 10, 2026 | 428.50 | 428.50 | 418.05 | 424.25 | 424.25 | 1.36% | 20,364 |
| Apr 9, 2026 | 418.00 | 421.80 | 413.50 | 418.55 | 418.55 | 0.28% | 13,743 |
| Apr 8, 2026 | 424.95 | 424.95 | 414.85 | 417.40 | 417.40 | 1.90% | 18,257 |
| Apr 7, 2026 | 400.40 | 411.95 | 397.15 | 409.60 | 409.60 | 2.30% | 15,784 |
| Apr 6, 2026 | 399.95 | 403.45 | 391.80 | 400.40 | 400.40 | 0.57% | 21,980 |
| Apr 2, 2026 | 390.00 | 400.00 | 385.75 | 398.15 | 398.15 | 1.36% | 19,895 |
| Apr 1, 2026 | 404.95 | 404.95 | 389.60 | 392.80 | 392.80 | -0.08% | 20,508 |
| Mar 30, 2026 | 391.15 | 396.50 | 385.35 | 393.10 | 393.10 | -0.28% | 39,981 |
| Mar 27, 2026 | 406.35 | 406.35 | 389.00 | 394.20 | 394.20 | -3.96% | 33,170 |
| Mar 25, 2026 | 408.50 | 417.00 | 404.25 | 410.45 | 410.45 | 2.14% | 23,579 |
| Mar 24, 2026 | 405.00 | 406.20 | 398.40 | 401.85 | 401.85 | -0.16% | 33,507 |
| Mar 23, 2026 | 400.45 | 416.20 | 395.20 | 402.50 | 402.50 | -0.21% | 65,773 |
| Mar 20, 2026 | 417.10 | 417.10 | 400.60 | 403.35 | 403.35 | -0.48% | 21,853 |
| Mar 19, 2026 | 410.00 | 415.50 | 403.90 | 405.30 | 405.30 | -2.81% | 26,853 |
| Mar 18, 2026 | 419.00 | 421.80 | 413.00 | 417.00 | 417.00 | -0.33% | 22,034 |
| Mar 17, 2026 | 428.05 | 428.05 | 411.40 | 418.40 | 418.40 | -1.30% | 11,340 |
| Mar 16, 2026 | 415.15 | 426.00 | 405.00 | 423.90 | 423.90 | 1.94% | 25,519 |
| Mar 13, 2026 | 425.10 | 428.15 | 415.00 | 415.85 | 415.85 | -2.85% | 28,129 |
| Mar 12, 2026 | 430.45 | 433.90 | 425.80 | 428.05 | 428.05 | -1.14% | 27,828 |
| Mar 11, 2026 | 444.00 | 446.80 | 430.80 | 433.00 | 433.00 | -2.58% | 29,192 |
| Mar 10, 2026 | 445.00 | 447.55 | 440.95 | 444.45 | 444.45 | 0.30% | 300,345 |
| Mar 9, 2026 | 450.50 | 454.00 | 439.40 | 443.10 | 443.10 | -3.39% | 72,611 |
| 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% | 5,457 |
| 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 |