Emami

Emami Ltd Historical Data

NSEBSE

₹483.8

(0.72%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	524.65	530.3	523.8	524.95	9,901	5,65,61,496.4	41,691
02-Jan-2026	525.65	529.5	518	522.55	9,660	13,58,94,076.05	1,18,532
05-Jan-2026	524	529	522.55	526.85	8,201	7,20,37,491.85	67,884
06-Jan-2026	530	530	519.65	521.8	8,844	6,48,50,798.7	54,330
07-Jan-2026	521.7	530.8	519.05	526.35	8,715	65,16,16,383.35	11,01,664
08-Jan-2026	524	526	513.95	516.05	15,031	14,28,27,881.05	1,61,683
09-Jan-2026	515.5	520	506	508	17,243	17,45,54,839.4	2,22,732
12-Jan-2026	508	519.15	498.6	512.7	26,455	25,31,29,430.3	3,00,645
13-Jan-2026	516	516	501.85	510.55	18,752	21,26,17,993.9	1,77,318
14-Jan-2026	508	511.35	499.65	501.95	16,498	21,73,18,679.75	2,89,051
16-Jan-2026	505	507.85	502.4	505.5	14,405	16,27,36,488.4	2,18,126
19-Jan-2026	502.05	505.5	499.4	502.2	16,157	9,00,80,885.55	97,631
20-Jan-2026	503.45	505	491.1	495.3	20,274	27,22,61,796	3,63,050
21-Jan-2026	490.5	495	481	486.75	26,081	20,92,17,592.6	1,97,078
22-Jan-2026	487	506.9	486.8	502.55	17,210	11,59,03,685.65	1,12,116
23-Jan-2026	502	512.6	499.05	504.45	12,706	19,02,69,572.45	2,67,454
27-Jan-2026	504.9	506.2	491.05	495.95	21,567	17,86,77,510.7	1,87,965
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice