Emami Limited (NSE:EMAMILTD)
India
· Delayed Price · Currency is INR 458.45
-13.40 (-2.84%)
At close: Mar 6, 2026
Emami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 468.10 | 470.70 | 454.50 | 458.45 | 458.45 | -2.84% | 506,123 |
| Mar 5, 2026 | 460.00 | 474.75 | 456.40 | 471.85 | 471.85 | 2.58% | 436,592 |
| Mar 4, 2026 | 451.00 | 461.65 | 446.05 | 460.00 | 460.00 | 0.28% | 413,733 |
| Mar 2, 2026 | 450.00 | 463.00 | 448.00 | 458.70 | 458.70 | -0.84% | 450,197 |
| Feb 27, 2026 | 473.00 | 476.05 | 460.75 | 462.60 | 462.60 | -2.58% | 707,375 |
| Feb 26, 2026 | 478.50 | 481.90 | 473.00 | 474.85 | 474.85 | -0.89% | 207,885 |
| Feb 25, 2026 | 474.75 | 480.00 | 472.00 | 479.10 | 479.10 | 0.93% | 255,811 |
| Feb 24, 2026 | 477.05 | 479.75 | 470.00 | 474.70 | 474.70 | -1.05% | 501,781 |
| Feb 23, 2026 | 479.75 | 483.80 | 475.15 | 479.75 | 479.75 | 0.03% | 307,732 |
| Feb 20, 2026 | 480.60 | 483.75 | 477.30 | 479.60 | 479.60 | -1.24% | 312,482 |
| Feb 19, 2026 | 488.00 | 493.60 | 478.00 | 485.60 | 485.60 | -0.52% | 491,516 |
| Feb 18, 2026 | 490.35 | 493.95 | 483.55 | 488.15 | 488.15 | -0.50% | 268,900 |
| Feb 17, 2026 | 487.80 | 496.15 | 484.75 | 490.60 | 490.60 | 0.51% | 192,399 |
| Feb 16, 2026 | 488.20 | 491.80 | 482.30 | 488.10 | 488.10 | -0.31% | 274,403 |
| Feb 13, 2026 | 490.00 | 496.70 | 487.25 | 489.60 | 489.60 | -1.16% | 410,629 |
| Feb 12, 2026 | 505.00 | 505.75 | 493.35 | 495.35 | 495.35 | -1.11% | 390,085 |
| Feb 11, 2026 | 499.40 | 503.55 | 498.95 | 500.90 | 500.90 | 0.36% | 1,157,236 |
| Feb 10, 2026 | 506.85 | 508.20 | 495.00 | 499.10 | 499.10 | -1.53% | 1,008,046 |
| Feb 9, 2026 | 505.95 | 511.00 | 501.90 | 506.85 | 500.85 | 0.50% | 428,866 |
| Feb 6, 2026 | 503.30 | 508.50 | 499.60 | 504.35 | 498.38 | 0.21% | 1,035,477 |
| Feb 5, 2026 | 505.00 | 514.00 | 496.10 | 503.30 | 497.34 | 2.87% | 3,468,949 |
| Feb 4, 2026 | 485.95 | 528.00 | 476.00 | 489.25 | 483.46 | 1.28% | 3,040,234 |
| Feb 3, 2026 | 487.00 | 494.25 | 478.00 | 483.05 | 477.33 | 0.12% | 310,164 |
| Feb 2, 2026 | 475.05 | 483.80 | 470.00 | 482.45 | 476.74 | 1.56% | 238,878 |
| Feb 1, 2026 | 487.00 | 490.00 | 474.40 | 475.05 | 469.43 | -1.81% | 157,481 |
| Jan 30, 2026 | 479.00 | 488.90 | 478.05 | 483.80 | 478.07 | 0.72% | 422,055 |
| Jan 29, 2026 | 488.10 | 488.95 | 478.20 | 480.35 | 474.66 | -1.59% | 461,414 |
| Jan 28, 2026 | 496.00 | 499.00 | 485.00 | 488.10 | 482.32 | -1.58% | 377,097 |
| Jan 27, 2026 | 504.90 | 506.20 | 491.05 | 495.95 | 490.08 | -1.69% | 357,102 |
| Jan 23, 2026 | 502.00 | 512.60 | 499.05 | 504.45 | 498.48 | 0.38% | 375,429 |
| Jan 22, 2026 | 487.00 | 506.90 | 486.80 | 502.55 | 496.60 | 3.25% | 232,053 |
| Jan 21, 2026 | 490.50 | 495.00 | 481.00 | 486.75 | 480.99 | -1.73% | 429,667 |
| Jan 20, 2026 | 503.45 | 505.00 | 491.10 | 495.30 | 489.44 | -1.37% | 546,694 |
| Jan 19, 2026 | 502.05 | 505.50 | 499.40 | 502.20 | 496.26 | -0.65% | 179,802 |
| Jan 16, 2026 | 505.00 | 507.85 | 502.40 | 505.50 | 499.52 | 0.71% | 322,055 |
| Jan 14, 2026 | 508.00 | 511.35 | 499.65 | 501.95 | 496.01 | -1.68% | 431,091 |
| Jan 13, 2026 | 516.00 | 516.00 | 501.85 | 510.55 | 504.51 | -0.42% | 418,627 |
| Jan 12, 2026 | 508.00 | 519.15 | 498.60 | 512.70 | 506.63 | 0.93% | 498,467 |
| Jan 9, 2026 | 515.50 | 520.00 | 506.00 | 508.00 | 501.99 | -1.56% | 340,056 |
| Jan 8, 2026 | 524.00 | 526.00 | 513.95 | 516.05 | 509.94 | -1.96% | 275,633 |
| Jan 7, 2026 | 521.70 | 530.80 | 519.05 | 526.35 | 520.12 | 0.87% | 1,230,669 |
| Jan 6, 2026 | 530.00 | 530.00 | 519.65 | 521.80 | 515.62 | -0.96% | 124,139 |
| Jan 5, 2026 | 524.00 | 529.00 | 522.55 | 526.85 | 520.61 | 0.82% | 136,849 |
| Jan 2, 2026 | 525.65 | 529.50 | 518.00 | 522.55 | 516.36 | -0.46% | 259,902 |
| Jan 1, 2026 | 524.65 | 530.30 | 523.80 | 524.95 | 518.74 | -0.69% | 107,589 |
| Dec 31, 2025 | 526.00 | 532.60 | 520.10 | 528.60 | 522.34 | 0.09% | 2,487,096 |
| Dec 30, 2025 | 524.85 | 540.00 | 520.00 | 528.15 | 521.90 | -0.76% | 1,894,233 |
| Dec 29, 2025 | 513.10 | 537.25 | 508.50 | 532.20 | 525.90 | 3.40% | 823,368 |
| Dec 26, 2025 | 518.65 | 519.00 | 513.00 | 514.70 | 508.61 | -0.39% | 402,348 |
| Dec 24, 2025 | 523.80 | 523.80 | 516.00 | 516.70 | 510.58 | -0.93% | 142,104 |
| Dec 23, 2025 | 526.90 | 526.90 | 518.15 | 521.55 | 515.38 | -0.41% | 223,288 |
| Dec 22, 2025 | 524.00 | 526.30 | 520.10 | 523.70 | 517.50 | 0.86% | 182,857 |
| Dec 19, 2025 | 532.00 | 532.00 | 516.30 | 519.25 | 513.10 | -1.58% | 664,682 |
| Dec 18, 2025 | 536.25 | 536.25 | 521.50 | 527.60 | 521.35 | -1.86% | 454,358 |
| Dec 17, 2025 | 534.30 | 545.75 | 533.95 | 537.60 | 531.24 | -0.88% | 301,860 |
| Dec 16, 2025 | 548.00 | 550.90 | 538.35 | 542.35 | 535.93 | -0.62% | 524,724 |
| Dec 15, 2025 | 539.00 | 548.80 | 532.70 | 545.75 | 539.29 | 1.15% | 441,916 |
| Dec 12, 2025 | 531.35 | 541.30 | 527.00 | 539.55 | 533.16 | 1.63% | 393,594 |
| Dec 11, 2025 | 526.00 | 533.90 | 520.00 | 530.90 | 524.62 | 0.94% | 189,889 |
| Dec 10, 2025 | 520.70 | 529.50 | 519.25 | 525.95 | 519.72 | 1.19% | 758,645 |
| Dec 9, 2025 | 522.45 | 524.85 | 510.80 | 519.75 | 513.60 | -0.52% | 391,905 |
| Dec 8, 2025 | 525.30 | 525.30 | 516.90 | 522.45 | 516.27 | -0.54% | 343,886 |
| Dec 5, 2025 | 517.00 | 529.05 | 511.25 | 525.30 | 519.08 | 1.69% | 1,457,612 |
| Dec 4, 2025 | 519.00 | 520.00 | 515.75 | 516.55 | 510.44 | -0.82% | 333,827 |
| Dec 3, 2025 | 522.00 | 524.95 | 514.10 | 520.80 | 514.63 | -0.23% | 377,835 |
| Dec 2, 2025 | 524.90 | 529.40 | 520.05 | 522.00 | 515.82 | -0.70% | 201,142 |
| Dec 1, 2025 | 530.00 | 530.00 | 523.30 | 525.70 | 519.48 | -0.90% | 365,939 |
| Nov 28, 2025 | 530.40 | 532.95 | 524.10 | 530.50 | 524.22 | 0.51% | 326,124 |
| Nov 27, 2025 | 528.20 | 538.45 | 522.00 | 527.80 | 521.55 | 2.67% | 1,397,808 |
| Nov 26, 2025 | 516.00 | 517.60 | 510.45 | 514.05 | 507.96 | -0.29% | 658,499 |
| Nov 25, 2025 | 506.00 | 517.65 | 500.40 | 515.55 | 509.45 | 1.73% | 514,725 |
| Nov 24, 2025 | 513.00 | 513.25 | 504.00 | 506.80 | 500.80 | -1.27% | 333,006 |
| Nov 21, 2025 | 517.00 | 522.40 | 512.00 | 513.30 | 507.22 | -1.14% | 296,257 |
| Nov 20, 2025 | 511.10 | 522.40 | 510.00 | 519.20 | 513.05 | 1.58% | 1,862,237 |
| Nov 19, 2025 | 519.20 | 519.70 | 509.00 | 511.10 | 505.05 | -1.56% | 541,478 |
| Nov 18, 2025 | 522.15 | 523.20 | 512.65 | 519.20 | 513.05 | -0.56% | 979,614 |
| Nov 17, 2025 | 520.35 | 525.10 | 516.10 | 522.15 | 515.97 | 0.35% | 602,671 |
| Nov 14, 2025 | 514.95 | 529.00 | 510.00 | 520.35 | 514.19 | -0.35% | 395,051 |
| Nov 13, 2025 | 528.00 | 530.30 | 520.10 | 522.20 | 512.07 | -0.77% | 245,031 |
| Nov 12, 2025 | 527.55 | 529.50 | 522.00 | 526.25 | 516.04 | 0.15% | 214,932 |
| Nov 11, 2025 | 517.85 | 530.10 | 513.75 | 525.45 | 515.25 | -0.06% | 454,002 |
| Nov 10, 2025 | 514.60 | 529.00 | 498.45 | 525.75 | 515.55 | 2.27% | 1,278,954 |
| Nov 7, 2025 | 524.50 | 524.55 | 512.55 | 514.10 | 504.12 | -1.70% | 290,217 |
| Nov 6, 2025 | 537.60 | 539.90 | 520.20 | 523.00 | 512.85 | -2.72% | 314,468 |
| Nov 4, 2025 | 534.85 | 540.70 | 532.40 | 537.60 | 527.17 | 0.73% | 317,900 |
| Nov 3, 2025 | 535.15 | 535.50 | 524.50 | 533.70 | 523.34 | -0.13% | 571,507 |
| Oct 31, 2025 | 542.40 | 544.75 | 533.65 | 534.40 | 524.03 | -1.53% | 272,709 |
| Oct 30, 2025 | 542.25 | 546.20 | 541.35 | 542.70 | 532.17 | -0.23% | 208,381 |
| Oct 29, 2025 | 550.75 | 553.30 | 542.15 | 543.95 | 533.39 | -1.21% | 273,916 |
| Oct 28, 2025 | 545.30 | 556.15 | 542.40 | 550.60 | 539.91 | 1.06% | 630,741 |
| Oct 27, 2025 | 547.00 | 547.15 | 543.10 | 544.85 | 534.28 | 0.04% | 102,703 |
| Oct 24, 2025 | 549.90 | 550.40 | 539.00 | 544.65 | 534.08 | -0.36% | 222,364 |
| Oct 23, 2025 | 544.15 | 551.60 | 536.65 | 546.60 | 535.99 | 0.48% | 422,193 |
| Oct 21, 2025 | 545.00 | 547.80 | 542.05 | 544.00 | 533.44 | 0.47% | 25,760 |
| Oct 20, 2025 | 551.10 | 551.85 | 539.00 | 541.45 | 530.94 | -1.82% | 525,731 |
| Oct 17, 2025 | 542.45 | 553.80 | 538.10 | 551.50 | 540.80 | 2.33% | 606,408 |
| Oct 16, 2025 | 540.35 | 541.50 | 533.00 | 538.95 | 528.49 | -0.26% | 608,369 |
| Oct 15, 2025 | 531.00 | 543.80 | 528.50 | 540.35 | 529.86 | 1.57% | 672,407 |
| Oct 14, 2025 | 537.25 | 539.50 | 528.00 | 532.00 | 521.68 | -0.90% | 374,966 |
| Oct 13, 2025 | 544.00 | 547.20 | 535.90 | 536.85 | 526.43 | -1.02% | 307,328 |