Emami

Emami Ltd Historical Data

NSEBSE

₹486.75

(-1.73%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	524	526.3	520.1	523.7	15,878	9,57,96,567.75	1,09,422
23-Dec-2025	526.9	526.9	518.15	521.55	13,569	11,65,02,937.65	1,19,047
24-Dec-2025	523.8	523.8	516	516.7	10,821	7,36,74,449.7	82,089
26-Dec-2025	518.65	519	513	514.7	13,689	20,72,44,837.75	3,07,464
29-Dec-2025	513.1	537.25	508.5	532.2	28,683	43,28,87,540.2	4,05,578
30-Dec-2025	524.85	540	520	528.15	71,205	1,00,61,36,230.95	11,70,825
31-Dec-2025	526	532.6	520.1	528.6	14,544	1,31,75,79,417.15	22,75,819
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice