Emami Paper

Emami Paper Mills Ltd Historical Data

NSEBSE

₹103.49

(-1.28%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	94.1	97.5	93.2	95.97	569	26,17,541.3	16,308
21-Aug-2025	97.19	97.19	93.3	94.01	861	25,41,233.17	12,523
22-Aug-2025	95.01	98.98	94.25	97.1	1,156	54,37,835.09	29,257
25-Aug-2025	103.19	116.52	100.55	116.52	14,016	14,18,10,726.45	4,58,778
26-Aug-2025	120.44	122	107.63	108.51	18,716	17,18,93,890.93	3,71,643
28-Aug-2025	109.03	110.79	103.24	104.07	3,685	1,38,67,728.49	60,630
29-Aug-2025	104.95	108.48	101.5	101.65	2,693	1,20,36,989.85	52,277
01-Sep-2025	102.2	109.84	102.2	107.67	1,841	98,28,325.75	31,184
02-Sep-2025	107.9	110.38	104	104.54	1,985	98,25,995.58	33,340
03-Sep-2025	104.1	106.9	104	104.61	1,071	37,10,174.69	21,374
04-Sep-2025	106.79	108.88	103.01	103.91	1,878	67,05,401.94	29,941
05-Sep-2025	104.89	105.17	102.01	102.46	955	24,20,419.41	12,635
08-Sep-2025	103	103.98	102.01	102.87	365	13,39,923.82	8,572
09-Sep-2025	102	104.5	101.26	102.06	683	22,29,714.15	12,470
10-Sep-2025	102	103.87	101	101.24	828	71,01,341.17	51,130
11-Sep-2025	101.68	114.8	101.68	107.89	4,789	3,31,73,047.23	1,00,832
12-Sep-2025	108.8	109.59	103.5	103.91	2,188	51,53,976.01	19,466
15-Sep-2025	104.45	105.89	102.05	103.24	1,270	39,23,223.74	18,108
16-Sep-2025	103.24	106	102.46	103.34	1,079	38,33,981.48	22,202
17-Sep-2025	103	106.65	103	104.83	1,069	39,34,001.76	13,656
18-Sep-2025	105.4	106	103	103.49	688	25,44,515.13	14,109

Emami Paper: Related NEWS

No Record Found

Invest wise with Expert advice