Emami

Emami Ltd Historical Data

NSEBSE

₹414

(-1.09%)

Mar 18, 2026|05:39:56 PM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	488.2	491.8	482.3	488.1	20,409	13,40,03,447.2	1,47,553
17-Feb-2026	487.8	496.15	484.75	490.6	14,974	9,43,71,558.55	1,02,856
18-Feb-2026	490.35	493.95	483.55	488.15	14,790	13,09,77,865.1	1,37,026
19-Feb-2026	488	493.6	478	485.6	24,176	23,74,66,403.15	2,94,501
20-Feb-2026	480.6	483.75	477.3	479.6	17,127	15,03,56,212.4	1,75,038
23-Feb-2026	479.75	483.8	475.15	479.75	28,629	14,72,67,238.7	1,57,852
24-Feb-2026	477.05	479.75	470	474.7	22,809	23,77,88,731.8	2,79,412
25-Feb-2026	474.75	480	472	479.1	12,841	12,21,58,305.55	1,54,024
26-Feb-2026	478.5	481.9	473	474.85	14,556	9,89,13,436.65	1,33,173
27-Feb-2026	473	476.05	460.75	462.6	30,328	32,95,47,637.45	4,36,940
02-Mar-2026	450	463	448	458.7	30,664	20,54,29,380.3	2,75,420
04-Mar-2026	451	461.65	446.05	460	18,638	18,85,43,923.05	2,47,996
05-Mar-2026	460	474.75	456.4	471.85	15,302	20,33,87,615.4	2,58,110
06-Mar-2026	468.1	470.7	454.5	458.45	20,407	23,51,11,107.6	2,72,347
09-Mar-2026	451	453.45	439.15	443.05	23,451	29,72,23,637.55	4,23,342
10-Mar-2026	443.95	447.7	440.4	444.7	16,034	28,59,03,445.7	4,33,577
11-Mar-2026	444.7	447.05	430.35	433.25	31,558	32,18,68,390.85	4,03,718
12-Mar-2026	433	434	425.3	428.1	16,354	12,06,35,224.55	1,14,379
13-Mar-2026	428.05	429.75	415	416.05	14,817	10,31,44,554.35	1,26,963
16-Mar-2026	416.15	428	405.05	424.1	27,068	24,21,16,667.35	2,88,162
17-Mar-2026	423	427.45	411	418.55	54,853	41,99,63,130.6	5,82,938

Emami: Related NEWS

No Record Found

Invest wise with Expert advice