Emami

Emami Ltd Historical Data

NSEBSE

₹410.45

(1.92%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Feb-2026	477.05	479.75	470	474.7	22,809	23,77,88,731.8	2,79,412
25-Feb-2026	474.75	480	472	479.1	12,841	12,21,58,305.55	1,54,024
26-Feb-2026	478.5	481.9	473	474.85	14,556	9,89,13,436.65	1,33,173
27-Feb-2026	473	476.05	460.75	462.6	30,328	32,95,47,637.45	4,36,940
02-Mar-2026	450	463	448	458.7	30,664	20,54,29,380.3	2,75,420
04-Mar-2026	451	461.65	446.05	460	18,638	18,85,43,923.05	2,47,996
05-Mar-2026	460	474.75	456.4	471.85	15,302	20,33,87,615.4	2,58,110
06-Mar-2026	468.1	470.7	454.5	458.45	20,407	23,51,11,107.6	2,72,347
09-Mar-2026	451	453.45	439.15	443.05	23,451	29,72,23,637.55	4,23,342
10-Mar-2026	443.95	447.7	440.4	444.7	16,034	28,59,03,445.7	4,33,577
11-Mar-2026	444.7	447.05	430.35	433.25	31,558	32,18,68,390.85	4,03,718
12-Mar-2026	433	434	425.3	428.1	16,354	12,06,35,224.55	1,14,379
13-Mar-2026	428.05	429.75	415	416.05	14,817	10,31,44,554.35	1,26,963
16-Mar-2026	416.15	428	405.05	424.1	27,068	24,21,16,667.35	2,88,162
17-Mar-2026	423	427.45	411	418.55	54,853	41,99,63,130.6	5,82,938
18-Mar-2026	420.4	422.05	412.9	416.85	21,853	72,18,02,723.25	13,35,748
19-Mar-2026	410.6	412	404.4	405.7	15,034	9,86,52,769.9	1,26,543
20-Mar-2026	409.95	412.45	400.3	402.75	23,619	23,90,59,157.45	3,70,954
23-Mar-2026	401.9	416.95	395.45	401.7	60,274	87,82,48,840.75	6,10,612
24-Mar-2026	412	412	398.3	402.7	15,674	13,60,39,868.95	1,60,181
25-Mar-2026	408	416.9	403.75	410.45	20,475	34,66,05,608	4,99,947

Emami: Related NEWS

No Record Found

Invest wise with Expert advice