Emami Ltd (Emami) Corporate Action | India Infoline

Emami Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Aug-2023	534.95	539.95	530.1	538.5	13644	152145631.35	123072	9.85	3.55
23-Aug-2023	542	546.65	530	533.6	21065	237041757.7	229184	16.65	-8.40
24-Aug-2023	533.9	540	514	516.7	12732	149875716.35	116588	26.00	-17.20
25-Aug-2023	516.7	525	509.55	512.3	9175	88383556.2	71689	15.45	-4.40
28-Aug-2023	513.85	524.3	508.1	514.45	11647	88919977	81895	16.20	0.60
29-Aug-2023	514.45	539.55	512.5	518.9	22933	305151738.8	145867	27.05	4.45
30-Aug-2023	520	522.5	516	520	23025	171738442.4	211848	6.50
31-Aug-2023	521.95	538	521.95	524.55	23921	334145103.4	225971	16.05	2.60
01-Sep-2023	545	545	532.55	535.6	41153	786796544.25	734343	12.45	-9.40
04-Sep-2023	539	539	522	523.5	13508	188895393.4	168722	17.00	-15.50
05-Sep-2023	528	535	520.3	521.45	17304	228710181.15	163308	14.70	-6.55
06-Sep-2023	526.8	531	522	528.35	15270	200605033.6	260474	9.00	1.55
07-Sep-2023	531.45	539	526.4	529.65	13399	117776345.2	138279	12.60	-1.80
08-Sep-2023	532.3	542	529.65	539.75	23048	391646527.7	559089	12.35	7.45
11-Sep-2023	540	583.25	540	567.65	60427	1320684306.3	1143691	43.25	27.65
12-Sep-2023	572.9	578.35	550.25	558.7	21610	313456161.1	225348	28.10	-14.20
13-Sep-2023	557	569.4	540	565.3	22259	311997048.25	265716	29.40	8.30
14-Sep-2023	565	573.4	558	560.95	8806	73443222.1	45287	15.40	-4.05
15-Sep-2023	565.9	576	545.15	547.7	28224	403558667.4	497862	30.85	-18.20
18-Sep-2023	555.3	558	546.45	549.8	12466	236981011.95	319294	11.55	-5.50
20-Sep-2023	549.75	551.7	533.2	542.65	15390	181304077.25	216711	18.50	-7.10
21-Sep-2023	545.4	545.4	521.25	524.9	13582	128409031.5	133482	24.15	-20.50