Emami

Emami Ltd Historical Data

NSEBSE

₹528.6

(0.09%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	530	530	523.3	525.7	21,551	19,22,66,997.55	2,29,120
02-Dec-2025	524.9	529.4	520.05	522	15,169	10,54,74,608.6	1,07,830
03-Dec-2025	522	524.95	514.1	520.8	26,693	19,67,79,357.95	2,24,639
04-Dec-2025	519	520	515.75	516.55	9,374	17,28,63,638.7	2,57,013
05-Dec-2025	517	529.05	511.25	525.3	21,927	75,41,93,474.95	11,25,996
08-Dec-2025	525.3	525.3	516.9	522.45	23,224	17,96,19,998.7	2,05,575
09-Dec-2025	522.45	524.85	510.8	519.75	25,905	20,32,95,505.45	2,17,196
10-Dec-2025	520.7	529.5	519.25	525.95	26,713	39,93,30,092.35	6,09,823
11-Dec-2025	526	533.9	520	530.9	11,969	10,04,63,674.5	98,071
12-Dec-2025	531.35	541.3	527	539.55	18,226	21,05,13,514.8	2,31,062
15-Dec-2025	539	548.8	532.7	545.75	26,045	24,02,56,046.25	2,62,228
16-Dec-2025	548	550.9	538.35	542.35	40,240	28,59,92,099.45	2,85,825
17-Dec-2025	534.3	545.75	533.95	537.6	19,152	16,26,53,534.75	1,08,211
18-Dec-2025	536.25	536.25	521.5	527.6	41,370	23,90,28,639.85	2,56,296
19-Dec-2025	532	532	516.3	519.25	24,258	34,54,57,611.7	4,34,353
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice