Emami

Emami Ltd Historical Data

NSEBSE

₹604.95

(-1.71%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	614.2	616.15	594.9	599.85	22,021	18,33,25,507.55	1,64,927
07-Aug-2025	590.1	594.9	579.6	582.2	49,496	30,16,43,473.5	3,49,035
08-Aug-2025	584.95	584.95	570	576.1	22,461	16,47,81,690.35	1,65,058
11-Aug-2025	575	585.55	574.65	582.95	33,512	17,89,21,499.65	1,80,010
12-Aug-2025	584.9	585.7	572.6	577	31,094	23,42,73,665.5	2,86,492
13-Aug-2025	585	590	573.8	582.1	25,400	27,08,38,853.85	3,07,931
14-Aug-2025	582.1	586	579.1	582.35	21,912	17,34,41,498.65	2,00,398
18-Aug-2025	590	598.55	584.35	595.2	28,545	24,28,48,067	2,35,914
19-Aug-2025	595.2	605.7	587.85	602.15	47,603	23,84,26,061.75	2,41,875
20-Aug-2025	605	629.9	599.45	626.55	51,103	56,16,00,470.5	4,40,315
21-Aug-2025	628.45	634.2	616.7	619.25	31,460	31,11,55,788.55	2,42,188
22-Aug-2025	620	625.25	608.45	611.95	19,292	26,43,06,086.75	3,31,670
25-Aug-2025	612	614.9	562.6	585.45	1,03,442	4,56,05,01,665.15	31,47,033
26-Aug-2025	580	581.75	553.55	572.75	59,148	89,21,48,387.4	8,60,957
28-Aug-2025	575	578.25	559.4	567.45	37,188	35,28,40,435.7	3,52,810
29-Aug-2025	567	575.25	562.5	573.6	31,704	48,87,57,705.9	5,74,521
01-Sep-2025	574	583.15	571.5	582.15	20,505	15,18,82,415.95	1,59,353
02-Sep-2025	585	600	581.2	595.7	27,659	34,60,12,077.85	3,62,454
03-Sep-2025	600	605.3	589.3	590.9	14,721	13,29,88,730.95	1,35,931
04-Sep-2025	606	618	601.35	615.5	58,570	1,58,35,92,209	17,13,479

Emami: Related NEWS

No Record Found

Invest wise with Expert advice