Emami Paper Mills Limited (BOM:533208)
India
· Delayed Price · Currency is INR 80.38
-0.41 (-0.51%)
At close: Mar 6, 2026
Emami Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.85 | 82.05 | 79.85 | 80.38 | 80.38 | -0.51% | 146 |
| Mar 5, 2026 | 80.12 | 81.56 | 79.93 | 80.79 | 80.79 | 0.27% | 425 |
| Mar 4, 2026 | 89.97 | 89.97 | 79.00 | 80.57 | 80.57 | -1.26% | 931 |
| Mar 2, 2026 | 71.55 | 84.11 | 71.55 | 81.60 | 81.60 | -4.16% | 500 |
| Feb 27, 2026 | 80.00 | 86.00 | 80.00 | 85.14 | 85.14 | -1.55% | 610 |
| Feb 26, 2026 | 87.85 | 88.14 | 86.30 | 86.48 | 86.48 | 1.68% | 74 |
| Feb 25, 2026 | 86.20 | 87.91 | 84.71 | 85.05 | 85.05 | -1.70% | 19 |
| Feb 24, 2026 | 85.48 | 86.52 | 85.43 | 86.52 | 86.52 | 0.41% | 5 |
| Feb 23, 2026 | 85.00 | 86.36 | 85.00 | 86.17 | 86.17 | 0.15% | 122 |
| Feb 20, 2026 | 89.80 | 89.80 | 86.04 | 86.04 | 86.04 | -2.81% | 3,391 |
| Feb 19, 2026 | 87.32 | 90.12 | 86.92 | 88.53 | 88.53 | 1.55% | 777 |
| Feb 18, 2026 | 87.00 | 89.09 | 87.00 | 87.18 | 87.18 | 0.37% | 594 |
| Feb 17, 2026 | 88.63 | 89.29 | 86.60 | 86.86 | 86.86 | -0.90% | 546 |
| Feb 16, 2026 | 87.99 | 88.10 | 87.65 | 87.65 | 87.65 | -1.62% | 305 |
| Feb 13, 2026 | 92.95 | 93.40 | 88.96 | 89.09 | 89.09 | -1.72% | 5,706 |
| Feb 12, 2026 | 90.80 | 91.25 | 88.93 | 90.65 | 90.65 | 0.49% | 1,450 |
| Feb 11, 2026 | 89.99 | 90.50 | 89.39 | 90.21 | 90.21 | 1.42% | 1,080 |
| Feb 10, 2026 | 87.99 | 90.00 | 87.51 | 88.95 | 88.95 | 3.19% | 1,302 |
| Feb 9, 2026 | 90.00 | 90.00 | 84.68 | 86.20 | 86.20 | -0.92% | 4,383 |
| Feb 6, 2026 | 85.25 | 87.37 | 85.25 | 87.00 | 87.00 | 3.89% | 2,391 |
| Feb 5, 2026 | 85.91 | 85.91 | 83.74 | 83.74 | 83.74 | -2.53% | 14 |
| Feb 4, 2026 | 84.25 | 86.75 | 84.00 | 85.91 | 85.91 | 2.19% | 669 |
| Feb 3, 2026 | 86.10 | 86.10 | 83.00 | 84.07 | 84.07 | 2.05% | 1,359 |
| Feb 2, 2026 | 83.99 | 84.99 | 81.89 | 82.38 | 82.38 | -1.89% | 895 |
| Feb 1, 2026 | 81.10 | 83.99 | 81.10 | 83.97 | 83.97 | -0.04% | 264 |
| Jan 30, 2026 | 80.00 | 84.49 | 80.00 | 84.00 | 84.00 | 0.94% | 636 |
| Jan 29, 2026 | 85.00 | 85.00 | 82.53 | 83.22 | 83.22 | -1.34% | 1,548 |
| Jan 28, 2026 | 84.51 | 85.41 | 83.08 | 84.35 | 84.35 | 1.41% | 2,518 |
| Jan 27, 2026 | 80.80 | 83.98 | 80.70 | 83.18 | 83.18 | 3.27% | 2,340 |
| Jan 23, 2026 | 79.27 | 81.99 | 78.01 | 80.55 | 80.55 | 0.47% | 1,957 |
| Jan 22, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 2.26% | 203 |
| Jan 21, 2026 | 79.97 | 80.02 | 78.00 | 78.40 | 78.40 | -2.13% | 977 |
| Jan 20, 2026 | 81.67 | 83.05 | 80.05 | 80.11 | 80.11 | -2.30% | 4,197 |
| Jan 19, 2026 | 82.60 | 82.90 | 80.41 | 82.00 | 82.00 | -1.91% | 1,948 |
| Jan 16, 2026 | 82.50 | 83.90 | 81.71 | 83.60 | 83.60 | -0.11% | 246 |
| Jan 14, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | 1.58% | 10 |
| Jan 13, 2026 | 84.54 | 84.60 | 82.03 | 82.39 | 82.39 | 0.48% | 552 |
| Jan 12, 2026 | 82.50 | 84.00 | 81.06 | 82.00 | 82.00 | -0.62% | 2,111 |
| Jan 9, 2026 | 85.00 | 86.45 | 82.51 | 82.51 | 82.51 | -4.76% | 813 |
| Jan 8, 2026 | 86.31 | 87.06 | 85.89 | 86.63 | 86.63 | 0.72% | 322 |
| Jan 7, 2026 | 87.55 | 88.50 | 85.61 | 86.01 | 86.01 | -1.58% | 2,035 |
| Jan 6, 2026 | 86.50 | 87.41 | 86.32 | 87.39 | 87.39 | 0.28% | 310 |
| Jan 5, 2026 | 82.65 | 87.30 | 82.65 | 87.15 | 87.15 | -0.54% | 5,035 |
| Jan 2, 2026 | 87.87 | 88.50 | 87.19 | 87.62 | 87.62 | -0.38% | 2,040 |
| Jan 1, 2026 | 87.70 | 89.18 | 86.75 | 87.95 | 87.95 | 1.42% | 1,599 |
| Dec 31, 2025 | 86.21 | 86.89 | 86.21 | 86.72 | 86.72 | 0.72% | 205 |
| Dec 30, 2025 | 87.39 | 88.00 | 86.10 | 86.10 | 86.10 | -1.48% | 132 |
| Dec 29, 2025 | 85.60 | 88.00 | 85.60 | 87.39 | 87.39 | 2.14% | 1,062 |
| Dec 26, 2025 | 87.88 | 87.88 | 85.52 | 85.56 | 85.56 | -1.59% | 260 |
| Dec 24, 2025 | 87.88 | 88.00 | 86.60 | 86.94 | 86.94 | -0.55% | 259 |
| Dec 23, 2025 | 86.96 | 87.73 | 85.81 | 87.42 | 87.42 | 0.87% | 36 |
| Dec 22, 2025 | 86.60 | 89.00 | 85.80 | 86.67 | 86.67 | 0.24% | 7,165 |
| Dec 19, 2025 | 85.20 | 87.37 | 85.00 | 86.46 | 86.46 | 2.31% | 1,628 |
| Dec 18, 2025 | 89.50 | 89.50 | 83.71 | 84.51 | 84.51 | -4.64% | 5,580 |
| Dec 17, 2025 | 89.17 | 89.62 | 88.00 | 88.62 | 88.62 | -0.43% | 490 |
| Dec 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.23% | 161 |
| Dec 15, 2025 | 90.11 | 90.11 | 89.49 | 90.11 | 90.11 | 1.96% | 281 |
| Dec 12, 2025 | 89.09 | 89.67 | 88.03 | 88.38 | 88.38 | -0.11% | 848 |
| Dec 11, 2025 | 87.14 | 90.99 | 87.14 | 88.48 | 88.48 | 1.54% | 2,674 |
| Dec 10, 2025 | 88.49 | 88.49 | 87.14 | 87.14 | 87.14 | -1.04% | 1,086 |
| Dec 9, 2025 | 88.10 | 88.10 | 87.00 | 88.06 | 88.06 | 0.61% | 828 |
| Dec 8, 2025 | 98.00 | 98.00 | 87.53 | 87.53 | 87.53 | -1.65% | 1,828 |
| Dec 5, 2025 | 89.36 | 89.89 | 89.00 | 89.00 | 89.00 | -1.00% | 419 |
| Dec 4, 2025 | 90.50 | 91.00 | 89.90 | 89.90 | 89.90 | 0.30% | 471 |
| Dec 3, 2025 | 90.00 | 91.73 | 88.95 | 89.63 | 89.63 | 0.43% | 221 |
| Dec 2, 2025 | 89.68 | 90.75 | 89.16 | 89.25 | 89.25 | -0.84% | 1,720 |
| Dec 1, 2025 | 90.23 | 90.80 | 89.63 | 90.01 | 90.01 | -0.22% | 1,207 |
| Nov 28, 2025 | 92.26 | 92.91 | 90.15 | 90.21 | 90.21 | -1.99% | 531 |
| Nov 27, 2025 | 91.80 | 94.05 | 91.44 | 92.04 | 92.04 | 1.14% | 9,237 |
| Nov 26, 2025 | 91.24 | 92.00 | 90.15 | 91.00 | 91.00 | -0.48% | 4,072 |
| Nov 25, 2025 | 91.50 | 91.50 | 90.30 | 91.44 | 91.44 | 0.38% | 307 |
| Nov 24, 2025 | 94.60 | 94.60 | 90.60 | 91.09 | 91.09 | -2.24% | 1,863 |
| Nov 21, 2025 | 97.90 | 97.90 | 91.90 | 93.18 | 93.18 | -2.76% | 2,363 |
| Nov 20, 2025 | 98.89 | 98.89 | 94.25 | 95.82 | 95.82 | 1.98% | 63 |
| Nov 19, 2025 | 94.07 | 94.12 | 93.50 | 93.96 | 93.96 | -0.17% | 176 |
| Nov 18, 2025 | 94.12 | 94.45 | 93.60 | 94.12 | 94.12 | - | 284 |
| Nov 17, 2025 | 94.08 | 95.41 | 94.00 | 94.12 | 94.12 | -0.65% | 743 |
| Nov 14, 2025 | 94.55 | 95.27 | 94.08 | 94.74 | 94.74 | -0.29% | 257 |
| Nov 13, 2025 | 95.27 | 96.00 | 94.14 | 95.02 | 95.02 | 0.02% | 607 |
| Nov 12, 2025 | 95.20 | 96.11 | 94.59 | 95.00 | 95.00 | -0.07% | 366 |
| Nov 11, 2025 | 96.00 | 96.00 | 94.35 | 95.07 | 95.07 | -0.46% | 909 |
| Nov 10, 2025 | 96.48 | 96.48 | 95.20 | 95.51 | 95.51 | -0.53% | 1,958 |
| Nov 7, 2025 | 98.59 | 100.00 | 96.00 | 96.02 | 96.02 | -1.67% | 2,247 |
| Nov 6, 2025 | 97.50 | 97.65 | 96.40 | 97.65 | 97.65 | -0.20% | 830 |
| Nov 4, 2025 | 97.87 | 97.89 | 97.18 | 97.85 | 97.85 | 0.33% | 409 |
| Nov 3, 2025 | 98.16 | 99.12 | 97.33 | 97.53 | 97.53 | -1.16% | 1,574 |
| Oct 31, 2025 | 100.44 | 102.71 | 98.62 | 98.67 | 98.67 | -0.87% | 1,520 |
| Oct 30, 2025 | 102.21 | 102.87 | 99.50 | 99.54 | 99.54 | -1.07% | 884 |
| Oct 29, 2025 | 102.79 | 102.79 | 100.50 | 100.62 | 100.62 | 1.00% | 928 |
| Oct 28, 2025 | 96.06 | 100.00 | 96.06 | 99.62 | 99.62 | 1.65% | 251 |
| Oct 27, 2025 | 98.78 | 99.14 | 97.92 | 98.00 | 98.00 | 0.52% | 667 |
| Oct 24, 2025 | 97.73 | 98.71 | 97.28 | 97.49 | 97.49 | - | 1,350 |
| Oct 23, 2025 | 96.65 | 101.02 | 96.65 | 97.49 | 97.49 | -1.13% | 1,554 |
| Oct 20, 2025 | 98.66 | 98.66 | 97.90 | 98.60 | 98.60 | 1.21% | 730 |
| Oct 17, 2025 | 98.98 | 99.67 | 97.07 | 97.42 | 97.42 | -0.89% | 317 |
| Oct 16, 2025 | 100.97 | 101.40 | 97.80 | 98.29 | 98.29 | -0.35% | 1,424 |
| Oct 15, 2025 | 101.50 | 101.50 | 98.00 | 98.64 | 98.64 | -2.34% | 226 |
| Oct 14, 2025 | 100.57 | 102.98 | 100.01 | 101.00 | 101.00 | -1.92% | 730 |
| Oct 13, 2025 | 96.60 | 103.57 | 96.60 | 102.98 | 102.98 | 2.09% | 637 |
| Oct 10, 2025 | 101.66 | 102.46 | 100.63 | 100.87 | 100.87 | -2.21% | 2,203 |