Emami

Emami Ltd Historical Data

NSEBSE

₹444.5

(-2.93%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	400	402.95	389.3	393.45	23,338	16,19,83,860.1	2,21,992
02-Apr-2026	390	400	385.5	398.3	23,435	19,69,43,464.5	1,92,984
06-Apr-2026	402.95	405	391.05	400.2	18,823	40,43,00,874.8	7,22,743
07-Apr-2026	401.8	412	396.7	410.3	30,542	18,12,91,787.05	2,49,312
08-Apr-2026	422	423.25	414.5	417.3	22,876	24,52,08,018.8	2,82,547
09-Apr-2026	418	421.4	413.25	418.95	22,412	9,94,79,937.2	1,41,421
10-Apr-2026	423.3	427	418.2	424.15	19,276	25,41,88,843.95	3,56,510
13-Apr-2026	416.3	430.95	412.75	423.95	23,520	22,49,63,582.95	3,17,299
15-Apr-2026	427	432.8	422.1	424.5	25,669	20,99,71,616.6	2,87,744
16-Apr-2026	428.95	430.9	420.45	425.5	22,607	28,67,43,089.7	4,53,887
17-Apr-2026	429.7	455	425.7	452.1	43,769	62,96,85,111.1	3,84,964
20-Apr-2026	454.6	455.5	442.8	445.2	26,156	23,25,31,256.1	2,45,611
21-Apr-2026	447	457.2	440	453.85	27,136	23,31,76,832.45	2,46,042
22-Apr-2026	456.95	476.6	453.05	473.2	50,275	71,66,05,815.65	7,75,505
23-Apr-2026	473	477	464	467.4	37,984	29,03,14,693.25	3,03,561
24-Apr-2026	467.4	469	453.1	460.15	26,876	20,32,45,560.95	2,43,996
27-Apr-2026	460.95	467.35	455.5	461.6	28,193	20,75,87,582.25	2,03,357
28-Apr-2026	460.8	461.75	452.55	454.55	20,139	13,25,65,517.8	1,63,199
29-Apr-2026	458.3	466	450.35	457.9	13,053	13,36,09,537.35	1,07,102
30-Apr-2026	456.95	459.95	443.8	444.5	18,931	16,02,64,578.95	1,76,864

Emami: Related NEWS

No Record Found

Invest wise with Expert advice