Emami

Emami Ltd Historical Data

NSEBSE

₹591.65

(0.54%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	561.15	566.9	550	553.05	34,096	45,98,53,660.6	5,93,980
23-Jun-2025	552.95	559.35	549.85	556.9	18,963	22,85,96,965.3	3,03,649
24-Jun-2025	562.4	573.3	559.35	565	27,070	21,59,32,599	2,05,670
25-Jun-2025	570	575.95	562.9	572.2	12,387	10,26,25,012.1	1,02,741
26-Jun-2025	574.95	575.95	564.95	574.15	13,256	17,15,04,594.3	2,09,619
27-Jun-2025	576	576.9	565.65	567.2	30,058	27,10,61,887.65	3,30,771
30-Jun-2025	567.2	573.8	562.2	571.6	22,906	15,80,41,593.7	1,27,733
01-Jul-2025	574	581.8	556	565.45	58,209	75,74,16,803.65	7,90,593
02-Jul-2025	568	569.25	556.3	559	23,640	33,99,42,547.75	4,49,013
03-Jul-2025	561.4	568.85	557.55	558.9	14,894	16,56,10,748	1,68,930
04-Jul-2025	559	564.35	556.8	562.55	14,179	17,19,30,693.9	1,78,010
07-Jul-2025	562.6	586	560.7	576.5	43,560	57,16,12,907.95	3,72,897
08-Jul-2025	581.2	582.45	569.2	573.6	23,599	25,50,83,084.85	2,33,701
09-Jul-2025	570.6	620	570.6	609.15	76,659	1,81,27,01,196.5	12,32,320
10-Jul-2025	609.15	613.85	594	597.15	26,083	38,78,38,935.3	3,00,597
11-Jul-2025	594	603.7	582.55	587	23,829	35,71,70,384.05	3,63,119
14-Jul-2025	585.5	591.75	576.9	585.4	38,075	40,72,61,364.8	4,97,579
15-Jul-2025	589.5	590.35	579.15	582.1	22,361	25,23,57,139.9	2,11,469
16-Jul-2025	582.6	592.9	582.1	586.1	31,794	26,91,32,858.9	2,23,054
17-Jul-2025	588.95	592.95	583.7	588.45	23,672	28,24,21,953.45	3,06,469
18-Jul-2025	588.7	593.9	582.6	591.65	40,423	37,72,22,432.9	4,16,016

Emami: Related NEWS

No Record Found

Invest wise with Expert advice