Emami

Emami Ltd Historical Data

NSEBSE

₹603.25

(0.02%)

Sep 17, 2025|04:13:43 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	590	598.55	584.35	595.2	28,545	24,28,48,067	2,35,914
19-Aug-2025	595.2	605.7	587.85	602.15	47,603	23,84,26,061.75	2,41,875
20-Aug-2025	605	629.9	599.45	626.55	51,103	56,16,00,470.5	4,40,315
21-Aug-2025	628.45	634.2	616.7	619.25	31,460	31,11,55,788.55	2,42,188
22-Aug-2025	620	625.25	608.45	611.95	19,292	26,43,06,086.75	3,31,670
25-Aug-2025	612	614.9	562.6	585.45	1,03,442	4,56,05,01,665.15	31,47,033
26-Aug-2025	580	581.75	553.55	572.75	59,148	89,21,48,387.4	8,60,957
28-Aug-2025	575	578.25	559.4	567.45	37,188	35,28,40,435.7	3,52,810
29-Aug-2025	567	575.25	562.5	573.6	31,704	48,87,57,705.9	5,74,521
01-Sep-2025	574	583.15	571.5	582.15	20,505	15,18,82,415.95	1,59,353
02-Sep-2025	585	600	581.2	595.7	27,659	34,60,12,077.85	3,62,454
03-Sep-2025	600	605.3	589.3	590.9	14,721	13,29,88,730.95	1,35,931
04-Sep-2025	606	618	601.35	615.5	58,570	1,58,35,92,209	17,13,479
05-Sep-2025	618	618	596.3	604.95	22,740	30,20,54,234.8	1,97,002
08-Sep-2025	605.95	609.7	595.6	599.7	11,044	15,30,75,511.9	1,81,517
09-Sep-2025	604.55	604.55	586.5	587.85	21,305	20,87,00,011.75	2,04,878
10-Sep-2025	590.5	605	589.25	599.8	18,187	17,77,09,064.7	1,58,088
11-Sep-2025	599.5	603.9	593	602.05	16,014	13,24,66,303.9	1,12,539
12-Sep-2025	602.55	606.55	595.15	601.95	11,405	12,18,72,768.7	1,19,056
15-Sep-2025	601.95	605.6	593.9	599.7	13,969	11,46,85,339.75	1,26,202
16-Sep-2025	602.5	606.9	596.15	603.15	14,942	13,53,51,063.7	1,43,660

Emami: Related NEWS

No Record Found

Invest wise with Expert advice