Emami

Emami Ltd Historical Data

NSEBSE

₹462.6

(-2.58%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	496	499	485	488.1	19,615	18,43,91,699.7	2,02,927
29-Jan-2026	488.1	488.95	478.2	480.35	31,450	22,28,74,871.1	2,99,667
30-Jan-2026	479	488.9	478.05	483.8	32,249	20,38,79,797.9	2,46,817
01-Feb-2026	487	490	474.4	475.05	9,861	7,53,48,154.1	67,599
02-Feb-2026	475.05	483.8	470	482.45	17,699	11,39,44,588.6	1,39,334
03-Feb-2026	487	494.25	478	483.05	19,024	14,96,74,548.2	1,59,094
04-Feb-2026	485.95	528	476	489.25	70,554	1,50,96,18,986.6	9,55,290
05-Feb-2026	505	514	496.1	503.3	98,644	1,75,01,38,874.7	17,01,068
06-Feb-2026	503.3	508.5	499.6	504.35	30,327	52,35,07,462.2	5,80,394
09-Feb-2026	505.95	511	501.9	506.85	13,536	21,73,72,264	2,36,992
10-Feb-2026	506.85	508.2	495	499.1	41,095	50,44,09,751.45	5,89,655
11-Feb-2026	499.4	503.55	498.95	500.9	12,219	57,99,66,112.25	10,12,196
12-Feb-2026	505	505.75	493.35	495.35	27,473	19,35,78,056.8	2,13,887
13-Feb-2026	490	496.7	487.25	489.6	29,492	20,20,65,144.35	2,55,245
16-Feb-2026	488.2	491.8	482.3	488.1	20,409	13,40,03,447.2	1,47,553
17-Feb-2026	487.8	496.15	484.75	490.6	14,974	9,43,71,558.55	1,02,856
18-Feb-2026	490.35	493.95	483.55	488.15	14,790	13,09,77,865.1	1,37,026
19-Feb-2026	488	493.6	478	485.6	24,176	23,74,66,403.15	2,94,501
20-Feb-2026	480.6	483.75	477.3	479.6	17,127	15,03,56,212.4	1,75,038
23-Feb-2026	479.75	483.8	475.15	479.75	28,629	14,72,67,238.7	1,57,852
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice