NSE - Delayed Quote INR

Emami Limited (EMAMILTD.NS)

Compare
645.50 +7.00 (+1.10%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 640.00 658.00 636.05 645.50 645.50 528,395
Oct 24, 2024 668.00 680.00 632.00 638.50 638.50 879,958
Oct 23, 2024 660.00 676.50 651.55 666.50 666.50 616,861
Oct 22, 2024 692.10 702.40 662.80 665.85 665.85 309,440
Oct 21, 2024 691.00 706.80 688.05 694.25 694.25 335,377
Oct 18, 2024 712.00 715.00 692.05 700.85 700.85 354,043
Oct 17, 2024 738.80 738.80 712.00 715.00 715.00 266,069
Oct 16, 2024 736.85 746.35 714.65 737.90 737.90 1,899,460
Oct 15, 2024 728.95 742.20 721.05 738.20 738.20 227,990
Oct 14, 2024 730.00 734.60 710.90 724.60 724.60 376,562
Oct 11, 2024 744.40 747.95 728.90 730.25 730.25 482,566
Oct 10, 2024 756.85 758.30 742.00 742.95 742.95 247,457
Oct 9, 2024 741.90 760.95 741.90 753.80 753.80 447,675
Oct 8, 2024 732.80 743.45 725.55 739.70 739.70 185,043
Oct 7, 2024 743.95 755.15 727.65 732.80 732.80 572,410
Oct 4, 2024 740.10 750.60 725.10 742.85 742.85 394,993
Oct 3, 2024 738.50 759.75 736.10 744.45 744.45 257,834
Oct 1, 2024 761.00 768.45 747.55 753.65 753.65 469,816
Sep 30, 2024 758.00 773.30 740.00 766.20 766.20 903,366
Sep 27, 2024 742.25 758.70 740.00 751.65 751.65 728,555
Sep 26, 2024 749.00 749.65 736.05 742.25 742.25 293,359
Sep 25, 2024 760.05 760.95 739.05 742.55 742.55 599,698
Sep 24, 2024 764.55 771.95 755.75 760.95 760.95 488,122
Sep 23, 2024 755.30 766.00 740.00 763.75 763.75 408,945
Sep 20, 2024 755.90 767.65 737.70 747.55 747.55 1,538,498
Sep 19, 2024 744.60 769.00 742.05 747.20 747.20 679,895
Sep 18, 2024 752.00 753.35 725.40 744.60 744.60 1,370,001
Sep 17, 2024 755.95 760.15 744.45 746.75 746.75 645,796
Sep 16, 2024 789.75 789.75 734.60 751.95 751.95 1,854,200
Sep 13, 2024 807.00 809.00 786.20 788.05 788.05 520,247
Sep 12, 2024 820.00 823.40 805.05 809.70 809.70 242,476
Sep 11, 2024 825.25 827.00 810.70 814.00 814.00 222,181
Sep 10, 2024 838.15 846.75 812.00 824.75 824.75 410,689
Sep 9, 2024 837.00 840.00 821.25 827.60 827.60 247,514
Sep 6, 2024 839.00 860.00 825.15 832.70 832.70 920,625
Sep 5, 2024 829.10 840.75 820.55 835.40 835.40 419,885
Sep 4, 2024 809.90 837.70 801.00 824.30 824.30 390,023
Sep 3, 2024 810.00 839.80 808.25 822.35 822.35 604,137
Sep 2, 2024 818.80 820.00 790.00 811.20 811.20 686,704
Aug 30, 2024 818.75 825.95 807.10 813.20 813.20 471,207
Aug 29, 2024 839.90 841.50 810.10 813.00 813.00 597,368
Aug 28, 2024 834.95 842.55 826.35 839.75 839.75 543,477
Aug 27, 2024 820.80 855.60 814.65 834.00 834.00 1,097,883
Aug 26, 2024 816.00 828.00 806.05 818.15 818.15 425,809
Aug 23, 2024 810.10 832.90 803.65 809.10 809.10 661,713
Aug 22, 2024 818.00 821.00 805.05 809.70 809.70 145,923
Aug 21, 2024 796.00 817.00 796.00 812.00 812.00 247,983
Aug 20, 2024 815.00 819.80 794.40 799.50 799.50 260,193
Aug 19, 2024 825.85 828.50 801.00 804.00 804.00 268,305
Aug 16, 2024 809.50 827.40 799.25 824.35 824.35 241,250
Aug 14, 2024 818.00 819.95 796.30 804.90 804.90 200,641
Aug 13, 2024 815.95 842.00 805.30 816.90 816.90 752,959
Aug 12, 2024 800.25 819.20 800.25 808.05 808.05 644,939
Aug 9, 2024 779.10 801.00 779.10 797.50 797.50 432,303
Aug 8, 2024 787.95 792.80 775.00 778.10 778.10 286,995
Aug 7, 2024 774.80 800.50 758.80 790.10 790.10 871,214
Aug 6, 2024 749.95 786.10 749.95 773.45 773.45 2,258,661
Aug 5, 2024 768.95 780.60 736.35 749.75 749.75 1,774,170
Aug 2, 2024 824.00 824.00 775.90 779.25 779.25 2,271,759
Aug 1, 2024 820.85 849.50 818.00 824.10 824.10 4,419,545
Jul 31, 2024 799.35 822.95 799.00 816.95 816.95 609,913
Jul 30, 2024 805.00 807.20 794.35 796.50 796.50 351,674
Jul 29, 2024 803.90 817.20 795.05 798.50 798.50 851,464
Jul 26, 2024 806.00 812.00 790.10 797.10 797.10 472,198
Jul 25, 2024 790.00 815.00 784.10 806.35 806.35 493,459
Jul 24, 2024 808.35 808.35 790.35 799.60 799.60 525,666
Jul 23, 2024 802.10 817.30 710.05 799.90 799.90 1,019,791
Jul 22, 2024 799.80 844.65 787.15 800.45 800.45 2,181,405
Jul 19, 2024 798.80 814.00 785.10 799.80 799.80 1,539,748
Jul 18, 2024 779.00 812.70 771.85 791.90 791.90 2,796,690
Jul 16, 2024 772.00 783.95 767.10 773.20 773.20 593,276
Jul 15, 2024 774.90 785.00 757.60 763.60 763.60 806,893
Jul 12, 2024 766.00 769.45 753.00 763.55 763.55 443,959
Jul 11, 2024 779.30 779.30 761.70 765.20 765.20 555,675
Jul 10, 2024 790.00 806.05 760.25 769.75 769.75 1,403,456
Jul 9, 2024 770.00 787.75 765.00 777.05 777.05 3,596,818
Jul 8, 2024 729.80 769.90 720.85 749.50 749.50 2,202,935
Jul 5, 2024 737.70 737.70 720.55 724.20 724.20 1,093,971
Jul 4, 2024 741.00 744.70 732.00 738.85 738.85 562,535
Jul 3, 2024 730.05 755.00 715.45 736.40 736.40 2,317,705
Jul 2, 2024 735.00 745.10 713.95 723.35 723.35 1,622,683
Jul 1, 2024 699.55 775.00 690.10 721.10 721.10 10,549,063
Jun 28, 2024 694.90 711.45 683.45 689.30 689.30 462,892
Jun 27, 2024 712.00 716.40 681.05 686.85 686.85 594,094
Jun 26, 2024 717.85 725.00 700.50 704.85 704.85 478,867
Jun 25, 2024 720.65 726.90 700.05 711.35 711.35 395,260
Jun 24, 2024 704.35 732.60 703.05 720.65 720.65 750,175
Jun 21, 2024 704.80 721.30 696.05 701.05 701.05 818,858
Jun 20, 2024 723.00 732.75 697.60 708.45 708.45 439,537
Jun 19, 2024 748.90 749.00 714.00 719.15 719.15 531,341
Jun 18, 2024 712.00 748.80 710.25 740.70 740.70 844,551
Jun 14, 2024 715.00 719.95 702.75 710.00 710.00 242,862
Jun 13, 2024 718.85 723.95 699.00 706.40 706.40 372,730
Jun 12, 2024 713.90 719.70 702.00 716.50 716.50 301,701
Jun 11, 2024 730.00 754.90 702.20 715.75 715.75 739,817
Jun 10, 2024 721.00 739.75 698.00 732.25 732.25 625,565
Jun 7, 2024 707.50 762.00 698.10 722.25 722.25 2,789,719
Jun 6, 2024 700.15 711.20 676.20 707.50 707.50 2,688,323
Jun 5, 2024 630.65 745.00 630.65 699.00 699.00 8,431,074
Jun 4, 2024 630.00 663.50 603.95 628.35 628.35 2,971,089
Jun 3, 2024 640.00 649.90 617.55 634.10 634.10 1,939,673
May 31, 2024 606.70 646.20 593.05 625.50 625.50 10,243,411
May 30, 2024 524.25 619.00 524.25 611.85 611.85 15,603,578
May 29, 2024 531.85 538.50 515.00 523.85 523.85 651,758
May 28, 2024 531.10 535.00 524.00 532.35 532.35 210,139
May 27, 2024 547.80 549.95 522.15 528.50 528.50 581,813
May 24, 2024 540.00 548.80 529.10 544.80 544.80 740,696
May 23, 2024 538.00 546.00 535.10 540.30 540.30 826,341
May 22, 2024 511.05 539.40 509.00 534.95 534.95 1,214,463
May 21, 2024 519.75 519.75 507.45 511.45 511.45 666,484
May 17, 2024 518.10 523.65 514.60 516.40 516.40 363,676
May 16, 2024 527.00 528.00 516.10 522.35 522.35 221,893
May 15, 2024 520.00 531.75 519.00 526.90 526.90 332,073
May 14, 2024 518.00 520.60 511.65 515.30 515.30 177,027
May 13, 2024 519.80 529.00 509.60 518.90 518.90 297,274
May 10, 2024 529.00 535.65 520.40 522.80 522.80 1,701,248
May 9, 2024 534.90 537.70 523.20 526.40 526.40 966,786
May 8, 2024 528.00 538.00 524.35 534.65 534.65 1,174,890
May 7, 2024 508.00 531.85 504.30 526.10 526.10 3,055,715
May 6, 2024 500.10 506.50 492.15 504.45 504.45 1,397,350
May 3, 2024 489.30 503.65 485.00 495.45 495.45 1,041,482
May 2, 2024 487.00 488.40 482.50 485.45 485.45 397,038
Apr 30, 2024 486.60 490.90 481.00 486.90 486.90 837,763
Apr 29, 2024 483.70 488.65 474.45 486.60 486.60 673,970
Apr 26, 2024 468.65 484.00 460.00 480.20 480.20 2,305,492
Apr 25, 2024 447.85 470.00 447.85 465.00 465.00 3,652,786
Apr 24, 2024 443.10 447.00 437.95 446.35 446.35 2,801,395
Apr 23, 2024 449.00 449.00 438.65 440.10 440.10 383,043
Apr 22, 2024 445.25 449.00 442.00 446.85 446.85 171,098
Apr 19, 2024 434.00 442.70 428.20 441.95 441.95 212,160
Apr 18, 2024 446.40 447.60 437.20 439.25 439.25 298,814
Apr 16, 2024 454.75 455.80 441.75 443.40 443.40 2,226,836
Apr 15, 2024 451.95 456.50 439.00 452.45 452.45 191,903
Apr 12, 2024 458.50 460.00 448.80 454.25 454.25 1,214,741
Apr 10, 2024 459.75 461.00 450.15 458.05 458.05 840,171
Apr 9, 2024 455.00 459.00 448.60 457.45 457.45 627,000
Apr 8, 2024 452.00 455.90 447.20 454.45 454.45 349,927
Apr 5, 2024 446.10 448.30 444.00 446.60 446.60 683,649
Apr 4, 2024 438.60 447.90 438.60 447.20 447.20 256,738
Apr 3, 2024 446.45 446.45 437.50 438.30 438.30 613,591
Apr 2, 2024 438.55 453.50 437.00 443.30 443.30 1,719,307
Apr 1, 2024 432.00 440.70 432.00 439.85 439.85 201,226
Mar 28, 2024 437.75 438.60 426.35 429.35 429.35 699,523
Mar 27, 2024 439.00 440.85 432.00 437.75 437.75 687,739
Mar 26, 2024 424.00 437.80 418.85 435.25 435.25 759,976
Mar 22, 2024 430.00 438.35 419.60 424.25 424.25 1,129,009
Mar 21, 2024 424.95 431.00 423.05 428.10 428.10 1,159,886
Mar 20, 2024 428.00 429.20 421.10 423.95 423.95 548,534
Mar 19, 2024 430.05 430.05 420.70 428.15 428.15 457,960
Mar 18, 2024 423.25 430.55 418.30 427.20 427.20 596,980
Mar 15, 2024 436.45 436.95 417.10 423.05 423.05 904,432
Mar 14, 2024 436.00 443.20 433.00 434.95 434.95 349,212
Mar 13, 2024 443.85 450.15 433.65 437.30 437.30 1,599,397
Mar 12, 2024 445.20 446.90 432.00 443.80 443.80 443,203
Mar 11, 2024 450.20 457.40 443.40 444.90 444.90 415,629
Mar 7, 2024 447.15 452.05 441.00 450.20 450.20 672,010
Mar 6, 2024 459.40 459.80 445.75 447.15 447.15 755,995
Mar 5, 2024 457.90 463.05 454.05 458.95 458.95 902,936
Mar 4, 2024 460.00 460.90 452.35 457.90 457.90 328,773
Mar 1, 2024 466.00 466.85 452.20 455.00 455.00 561,229
Feb 29, 2024 469.40 469.40 456.95 466.00 466.00 864,281
Feb 28, 2024 469.15 470.95 453.30 466.50 466.50 3,324,253
Feb 27, 2024 469.80 471.90 466.00 469.20 469.20 853,538
Feb 26, 2024 461.75 473.75 460.00 469.60 469.60 1,248,367
Feb 23, 2024 461.80 466.10 456.00 458.35 458.35 448,313
Feb 22, 2024 468.55 472.05 460.00 461.45 461.45 276,243
Feb 21, 2024 470.35 476.70 466.00 467.70 467.70 697,750
Feb 20, 2024 476.00 478.30 465.75 466.65 466.65 489,656
Feb 19, 2024 461.90 483.00 456.65 475.35 475.35 1,497,677
Feb 16, 2024 4.00 Dividend
Feb 16, 2024 461.15 465.60 459.25 460.00 460.00 387,468
Feb 15, 2024 465.95 470.00 460.65 461.15 457.15 1,049,919
Feb 14, 2024 469.05 474.90 462.00 464.70 460.67 324,325
Feb 13, 2024 482.90 482.95 468.00 470.00 465.92 357,787
Feb 12, 2024 485.50 487.65 475.55 482.85 478.66 393,865
Feb 9, 2024 489.65 492.80 475.50 484.55 480.35 685,529
Feb 8, 2024 491.05 496.95 484.00 485.65 481.44 386,923
Feb 7, 2024 503.45 505.00 492.00 493.10 488.82 390,799
Feb 6, 2024 504.05 510.95 498.95 502.50 498.14 850,786
Feb 5, 2024 506.60 509.45 499.00 503.10 498.74 309,361
Feb 2, 2024 499.80 505.05 496.35 501.45 497.10 570,238
Feb 1, 2024 503.00 508.50 495.50 498.60 494.28 1,076,914
Jan 31, 2024 499.80 512.00 498.30 499.85 495.51 1,096,425
Jan 30, 2024 502.05 512.00 495.10 498.00 493.68 802,338
Jan 29, 2024 493.90 502.50 493.90 499.60 495.27 711,353
Jan 25, 2024 497.30 504.55 491.20 492.50 488.23 1,000,614
Jan 24, 2024 499.95 507.70 495.10 497.10 492.79 1,035,664
Jan 23, 2024 513.00 513.00 492.25 498.90 494.57 518,113
Jan 19, 2024 510.50 518.45 498.00 500.40 496.06 700,541
Jan 18, 2024 517.60 517.60 504.35 508.60 504.19 706,123
Jan 17, 2024 528.10 532.00 512.50 514.75 510.29 603,094
Jan 16, 2024 536.20 541.85 525.80 527.65 523.07 639,895
Jan 15, 2024 529.15 539.55 520.55 535.25 530.61 512,118
Jan 12, 2024 545.50 545.50 524.00 524.75 520.20 686,812
Jan 11, 2024 548.90 554.10 537.00 539.25 534.57 460,172
Jan 10, 2024 551.90 554.55 540.55 548.35 543.59 444,249
Jan 9, 2024 558.00 559.15 545.90 551.45 546.67 316,217
Jan 8, 2024 565.00 568.35 552.00 554.75 549.94 602,310
Jan 5, 2024 562.25 569.20 557.55 564.80 559.90 605,066
Jan 4, 2024 550.00 569.15 550.00 559.30 554.45 1,030,036
Jan 3, 2024 560.10 574.35 538.10 544.05 539.33 1,190,793
Jan 2, 2024 572.00 574.40 553.50 564.20 559.31 997,994
Jan 1, 2024 569.90 588.60 567.35 572.70 567.73 2,442,680
Dec 29, 2023 533.00 575.00 526.85 563.75 558.86 4,641,172
Dec 28, 2023 501.00 543.80 496.00 533.00 528.38 2,497,121
Dec 27, 2023 504.75 505.00 495.25 499.15 494.82 288,965
Dec 26, 2023 497.50 513.00 493.40 502.60 498.24 856,701
Dec 22, 2023 496.00 500.95 492.35 494.75 490.46 257,331
Dec 21, 2023 492.15 499.90 490.00 493.90 489.62 243,276
Dec 20, 2023 502.60 513.90 494.10 497.85 493.53 511,757
Dec 19, 2023 497.40 508.50 493.00 500.05 495.71 588,084
Dec 18, 2023 500.80 500.80 494.05 495.05 490.76 271,432
Dec 15, 2023 506.40 511.15 495.90 498.45 494.13 475,889
Dec 14, 2023 508.00 508.30 499.95 503.90 499.53 782,064
Dec 13, 2023 495.35 506.00 495.35 503.65 499.28 241,429
Dec 12, 2023 509.90 509.90 494.55 495.35 491.05 296,688
Dec 11, 2023 498.95 510.00 494.25 507.75 503.35 401,284
Dec 8, 2023 504.00 504.60 496.30 497.95 493.63 756,989
Dec 7, 2023 505.00 507.35 492.15 501.20 496.85 1,204,085
Dec 6, 2023 509.70 513.40 499.00 500.50 496.16 286,677
Dec 5, 2023 512.45 519.00 509.25 509.80 505.38 585,426
Dec 4, 2023 519.50 520.00 504.00 509.15 504.73 756,182
Dec 1, 2023 507.50 517.65 503.60 515.80 511.33 578,929
Nov 30, 2023 502.00 508.00 498.45 506.15 501.76 243,273
Nov 29, 2023 500.00 505.50 495.80 500.70 496.36 978,275
Nov 28, 2023 504.00 508.00 496.10 499.75 495.42 293,417
Nov 24, 2023 496.40 510.90 495.00 503.70 499.33 666,729
Nov 23, 2023 495.85 497.95 492.00 495.00 490.71 771,991
Nov 22, 2023 497.40 497.80 490.60 492.50 488.23 704,848
Nov 21, 2023 492.40 498.30 491.95 494.15 489.86 139,050
Nov 20, 2023 494.40 499.35 489.00 491.95 487.68 249,343
Nov 17, 2023 501.00 502.80 486.00 492.30 488.03 385,172
Nov 16, 2023 504.60 508.20 500.10 501.00 496.65 359,134
Nov 15, 2023 4.00 Dividend
Nov 15, 2023 512.50 512.50 502.70 504.15 499.78 308,463
Nov 13, 2023 517.85 517.85 507.20 510.10 501.71 244,416
Nov 10, 2023 518.90 520.20 510.50 513.05 504.61 136,261
Nov 9, 2023 510.00 521.80 506.10 518.85 510.32 212,264
Nov 8, 2023 513.40 515.95 503.20 510.60 502.20 433,244
Nov 7, 2023 529.00 545.25 506.85 512.00 503.58 658,870
Nov 6, 2023 509.00 523.80 509.00 518.80 510.27 281,684
Nov 3, 2023 512.30 522.00 506.10 508.80 500.43 426,479
Nov 2, 2023 513.00 516.90 509.00 511.20 502.79 538,039
Nov 1, 2023 509.90 519.75 507.25 511.60 503.19 226,042
Oct 31, 2023 509.90 516.45 507.90 509.90 501.51 272,123
Oct 30, 2023 504.85 514.45 502.00 507.80 499.45 161,213
Oct 27, 2023 498.95 512.50 498.95 504.85 496.55 124,817
Oct 26, 2023 509.00 509.00 495.15 498.50 490.30 265,351
Oct 25, 2023 497.00 514.95 497.00 510.45 502.05 497,796

Related Tickers