Emami

Emami Ltd Historical Data

NSEBSE

₹567.2

(-1.21%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	589.95	590.9	581.25	584.2	21,834	14,71,65,088.2	1,54,113
02-Jun-2025	584.05	590.35	577	581.3	21,578	15,34,33,043.4	1,28,955
03-Jun-2025	581.3	586	576	577.15	16,580	24,10,68,328.7	3,48,333
04-Jun-2025	579	596.9	572	593.9	36,728	37,37,56,213.2	4,02,974
05-Jun-2025	597.8	597.8	577.1	579.15	36,177	38,81,32,995.9	3,73,785
06-Jun-2025	579.15	585	578.1	583.35	14,749	12,04,41,064.65	86,296
09-Jun-2025	588.9	588.9	577.15	578	23,960	22,27,52,555.85	2,76,051
10-Jun-2025	581.85	584.5	575.6	582.95	27,452	26,80,81,623.85	2,56,166
11-Jun-2025	583	595	581.95	591.15	32,673	48,94,76,711.25	6,04,659
12-Jun-2025	595.95	597	573.35	575.75	25,362	24,99,97,716.15	2,56,093
13-Jun-2025	571.05	575	565	572.55	22,300	15,40,51,117	1,38,063
16-Jun-2025	572.55	576.9	567.45	573.7	13,210	15,28,65,754.85	1,90,766
17-Jun-2025	576.9	579.4	567.1	570.1	18,940	12,45,31,694.05	1,28,541
18-Jun-2025	569	577.7	566.1	570.25	22,916	15,57,21,451.6	1,66,169
19-Jun-2025	569	571.85	561	563.35	13,206	9,12,51,187.2	87,461
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

Emami: Related NEWS

No Record Found

Invest wise with Expert advice