Emami

Emami Ltd Historical Data

NSEBSE

₹541.45

(-1.88%)

Oct 8, 2025|10:34:57 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	605.95	609.7	595.6	599.7	11,044	15,30,75,511.9	1,81,517
09-Sep-2025	604.55	604.55	586.5	587.85	21,305	20,87,00,011.75	2,04,878
10-Sep-2025	590.5	605	589.25	599.8	18,187	17,77,09,064.7	1,58,088
11-Sep-2025	599.5	603.9	593	602.05	16,014	13,24,66,303.9	1,12,539
12-Sep-2025	602.55	606.55	595.15	601.95	11,405	12,18,72,768.7	1,19,056
15-Sep-2025	601.95	605.6	593.9	599.7	13,969	11,46,85,339.75	1,26,202
16-Sep-2025	602.5	606.9	596.15	603.15	14,942	13,53,51,063.7	1,43,660
17-Sep-2025	603.15	607.6	599	603.25	14,790	13,16,65,846	1,25,202
18-Sep-2025	607	614	598.05	602.1	14,727	15,94,50,935.15	1,15,700
19-Sep-2025	604	605.55	576.9	579.6	33,620	48,23,26,435.8	5,25,511
22-Sep-2025	583.2	591.5	580.8	582.45	17,530	13,60,34,586.85	1,06,877
23-Sep-2025	585.9	585.9	574.55	576.55	12,270	38,26,47,823.15	5,35,057
24-Sep-2025	580.05	581.9	572.6	577.65	22,675	13,25,94,319.55	1,26,437
25-Sep-2025	579.7	581.85	565.1	570	31,635	29,55,22,761.1	3,43,498
26-Sep-2025	563.1	567.9	556.2	557.85	31,781	16,93,01,984.8	1,80,472
29-Sep-2025	557.85	562.25	545.65	553.8	67,550	1,42,40,00,185.7	17,63,287
30-Sep-2025	553.05	567.5	536	538.25	52,061	54,98,36,510.65	6,76,710
01-Oct-2025	538.25	546.15	533.9	542.05	39,735	29,43,25,441.25	2,91,667
03-Oct-2025	546.8	553.75	542.25	550.55	16,999	16,78,20,121.55	1,76,717
06-Oct-2025	556	560	540	557.95	21,891	20,65,41,086.95	1,76,834
07-Oct-2025	557.95	558.55	548.45	551.85	20,319	15,60,24,940.1	1,66,947

Emami: Related NEWS

No Record Found

Invest wise with Expert advice