EMAMILTD Historical Share Price Data
Emami Ltd Share Price
EMAMILTD
CMP as on 03-May-24 12:00
₹ 495
₹ 495
10.00 | 2.06%
Open
₹ 489
₹ 489
Turnover(lac)
₹ 5,160
₹ 5,160
Prev. Close
₹ 485.45
₹ 485.45
Day's Vol (shares)
₹ 1,041,482
₹ 1,041,482
Day's Vol (shares)
₹ 485.00 ₹ 503.65
CMP as on 03-May-24 12:00
₹ 496
₹ 496
10.65 | 2.19%
Open
₹ 488
₹ 488
Turnover(lac)
₹ 165
₹ 165
Prev. Close
₹ 485.20
₹ 485.20
Day's Vol (shares)
₹ 33,334
₹ 33,334
Day's Vol (shares)
₹ 485.65 ₹ 503.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
03-Apr-2024 | 446.45 | 446.45 | 437.5 | 438.3 | 18686 | 270520135.95 | 443728 | 8.95 | -8.15 |
04-Apr-2024 | 438.6 | 447.9 | 438.6 | 447.2 | 12539 | 114155913.45 | 141014 | 9.30 | 8.60 |
05-Apr-2024 | 446.1 | 448.3 | 444 | 446.6 | 10213 | 304847734.5 | 542297 | 4.30 | 0.50 |
08-Apr-2024 | 452 | 455.9 | 447.2 | 454.45 | 15810 | 158122506.6 | 223412 | 8.70 | 2.45 |
09-Apr-2024 | 455 | 459 | 448.6 | 457.45 | 17057 | 284944036.45 | 480912 | 10.40 | 2.45 |
10-Apr-2024 | 459.75 | 461 | 450.15 | 458.05 | 13598 | 384821439.65 | 740396 | 10.85 | -1.70 |
12-Apr-2024 | 458.5 | 460 | 448.8 | 454.25 | 17412 | 551340925.35 | 986940 | 11.20 | -4.25 |
15-Apr-2024 | 451.95 | 456.5 | 439 | 452.45 | 10063 | 85884263.6 | 191903 | 17.50 | 0.50 |
16-Apr-2024 | 454.75 | 455.8 | 441.75 | 443.4 | 15512 | 1002511969.15 | 2041099 | 14.05 | -11.35 |
18-Apr-2024 | 446.4 | 447.6 | 437.2 | 439.25 | 29339 | 131789214.85 | 159771 | 10.40 | -7.15 |
19-Apr-2024 | 434 | 442.7 | 428.2 | 441.95 | 15022 | 92778014.8 | 92963 | 14.50 | 7.95 |
22-Apr-2024 | 445.25 | 449 | 442 | 446.85 | 11760 | 76368085.4 | 101974 | 7.00 | 1.60 |
23-Apr-2024 | 449 | 449 | 438.65 | 440.1 | 15020 | 169901136.4 | 192567 | 10.35 | -8.90 |
24-Apr-2024 | 443.1 | 447 | 437.95 | 446.35 | 24853 | 1237509908.95 | 2318938 | 9.05 | 3.25 |
25-Apr-2024 | 447.85 | 470 | 447.85 | 465 | 60787 | 1681742582.4 | 3652786 | 22.15 | 17.15 |
26-Apr-2024 | 468.65 | 484 | 460 | 480.2 | 65695 | 1093822295.1 | 1081423 | 24.00 | 11.55 |
29-Apr-2024 | 483.7 | 488.65 | 474.45 | 486.6 | 25347 | 325608833.8 | 403191 | 14.20 | 2.90 |
30-Apr-2024 | 486.6 | 490.9 | 481 | 486.9 | 21453 | 406976255.15 | 633071 | 9.90 | 0.30 |
02-May-2024 | 487 | 488.4 | 482.5 | 485.45 | 14291 | 192665404.1 | 264614 | 5.90 | -1.55 |