Emami

Emami Ltd Historical Data

NSEBSE

₹582.35

(0.04%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	588.95	592.95	583.7	588.45	23,672	28,24,21,953.45	3,06,469
18-Jul-2025	588.7	593.9	582.6	591.65	40,423	37,72,22,432.9	4,16,016
21-Jul-2025	592.65	596.2	580.35	589.85	22,723	19,35,75,449.85	1,54,810
22-Jul-2025	589	593.6	580.6	583.45	19,232	46,51,86,463.75	7,00,122
23-Jul-2025	586.75	587.2	577.3	580.15	19,845	13,79,88,154.25	1,46,435
24-Jul-2025	580	582.9	574.25	579.8	23,066	20,02,26,765.15	2,54,147
25-Jul-2025	576.4	579.55	571.05	575.2	13,239	16,10,33,205.75	1,81,801
28-Jul-2025	574.1	574.9	559.6	562.85	22,187	16,97,97,571.65	1,68,311
29-Jul-2025	560	564.1	553.15	560.65	23,119	12,55,42,664.65	1,04,170
30-Jul-2025	560.65	569.4	560.65	565.3	16,275	9,02,58,400.25	84,683
31-Jul-2025	559.95	611.8	555.25	600.65	1,37,836	2,74,64,25,457.45	10,49,146
01-Aug-2025	595	622.5	593.05	619.3	58,520	1,17,11,21,715.1	7,75,377
04-Aug-2025	620	623.6	604.45	611.5	22,471	25,89,46,093.65	1,96,967
05-Aug-2025	610	619.4	602.65	614	19,867	26,85,68,849.9	2,74,886
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice