iifl-logo

Emami Ltd Historical Data

532
(-0.90%)
Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Emami Ltd Historical Data

14/09/2025calendar-icon
14/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

15-Sep-2025

601.95

605.6593.9599.713,96911,46,85,339.751,26,202

16-Sep-2025

602.5

606.9596.15603.1514,94213,53,51,063.71,43,660

17-Sep-2025

603.15

607.6599603.2514,79013,16,65,8461,25,202

18-Sep-2025

607

614598.05602.114,72715,94,50,935.151,15,700

19-Sep-2025

604

605.55576.9579.633,62048,23,26,435.85,25,511

22-Sep-2025

583.2

591.5580.8582.4517,53013,60,34,586.851,06,877

23-Sep-2025

585.9

585.9574.55576.5512,27038,26,47,823.155,35,057

24-Sep-2025

580.05

581.9572.6577.6522,67513,25,94,319.551,26,437

25-Sep-2025

579.7

581.85565.157031,63529,55,22,761.13,43,498

26-Sep-2025

563.1

567.9556.2557.8531,78116,93,01,984.81,80,472

29-Sep-2025

557.85

562.25545.65553.867,5501,42,40,00,185.717,63,287

30-Sep-2025

553.05

567.5536538.2552,06154,98,36,510.656,76,710

01-Oct-2025

538.25

546.15533.9542.0539,73529,43,25,441.252,91,667

03-Oct-2025

546.8

553.75542.25550.5516,99916,78,20,121.551,76,717

06-Oct-2025

556

560540557.9521,89120,65,41,086.951,76,834

07-Oct-2025

557.95

558.55548.45551.8520,31915,60,24,940.11,66,947

08-Oct-2025

551.85

554.5539544.331,17623,84,99,408.552,53,714

09-Oct-2025

547

548.05538.35541.718,16526,06,19,522.93,01,191

10-Oct-2025

545.65

547.2539.1542.423,17061,28,12,733.99,32,465

13-Oct-2025

544

547.2535.9536.8519,43616,60,45,007.251,67,052

14-Oct-2025

537.25

539.552853222,14519,97,47,993.62,17,549

Emami: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.