EMAMILTD Historical Share Price Data

Emami Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
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
03-May-2024	489.3	503.65	485	495.45	38224	517870307	476822	18.65	6.15
06-May-2024	500.1	506.5	492.15	504.45	26888	700976552.25	1105059	14.35	4.35
07-May-2024	508	531.85	504.3	526.1	83786	1595763510	1185319	27.55	18.10
08-May-2024	528	538	524.35	534.65	37955	626496698.9	674167	13.65	6.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.