Emami

Emami Ltd Historical Data

NSEBSE

₹481.2

(-1.42%)

Feb 19, 2026|01:54:56 PM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	503.45	505	491.1	495.3	20,274	27,22,61,796	3,63,050
21-Jan-2026	490.5	495	481	486.75	26,081	20,92,17,592.6	1,97,078
22-Jan-2026	487	506.9	486.8	502.55	17,210	11,59,03,685.65	1,12,116
23-Jan-2026	502	512.6	499.05	504.45	12,706	19,02,69,572.45	2,67,454
27-Jan-2026	504.9	506.2	491.05	495.95	21,567	17,86,77,510.7	1,87,965
28-Jan-2026	496	499	485	488.1	19,615	18,43,91,699.7	2,02,927
29-Jan-2026	488.1	488.95	478.2	480.35	31,450	22,28,74,871.1	2,99,667
30-Jan-2026	479	488.9	478.05	483.8	32,249	20,38,79,797.9	2,46,817
01-Feb-2026	487	490	474.4	475.05	9,861	7,53,48,154.1	67,599
02-Feb-2026	475.05	483.8	470	482.45	17,699	11,39,44,588.6	1,39,334
03-Feb-2026	487	494.25	478	483.05	19,024	14,96,74,548.2	1,59,094
04-Feb-2026	485.95	528	476	489.25	70,554	1,50,96,18,986.6	9,55,290
05-Feb-2026	505	514	496.1	503.3	98,644	1,75,01,38,874.7	17,01,068
06-Feb-2026	503.3	508.5	499.6	504.35	30,327	52,35,07,462.2	5,80,394
09-Feb-2026	505.95	511	501.9	506.85	13,536	21,73,72,264	2,36,992
10-Feb-2026	506.85	508.2	495	499.1	41,095	50,44,09,751.45	5,89,655
11-Feb-2026	499.4	503.55	498.95	500.9	12,219	57,99,66,112.25	10,12,196
12-Feb-2026	505	505.75	493.35	495.35	27,473	19,35,78,056.8	2,13,887
13-Feb-2026	490	496.7	487.25	489.6	29,492	20,20,65,144.35	2,55,245
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice