Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Emami Paper Mills Limited (EMAMIPAP.NS)

96.29
-0.80
(-0.82%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202597.2298.2595.2096.2996.2916,693
Apr 23, 202598.8099.8096.0097.0997.0915,761
Apr 22, 202596.87100.0096.6497.3497.3426,008
Apr 21, 202597.1098.2895.4196.8196.8113,956
Apr 17, 202593.0998.9591.8296.8996.8951,417
Apr 16, 202591.9392.9991.2092.2192.219,898
Apr 15, 202591.0792.4589.6091.0391.0318,981
Apr 11, 202591.1092.5989.2389.7289.7212,662
Apr 9, 202589.0090.9587.1089.9089.9024,304
Apr 8, 202587.1089.5585.6087.9687.9634,120
Apr 7, 202584.0090.5082.5186.1386.1335,540
Apr 4, 202591.7992.1589.4191.1591.159,479
Apr 3, 202589.0192.5588.0091.7991.7919,607
Apr 2, 202589.2089.9987.6189.0489.0416,251
Apr 1, 202584.5090.5084.1388.5488.5436,260
Mar 28, 202586.4087.3983.5183.8283.8257,804
Mar 27, 202586.2788.2584.0084.7684.7681,337
Mar 26, 202591.4091.4086.4087.2787.2741,482
Mar 25, 202595.6595.6587.9090.1590.1555,746
Mar 24, 202593.0095.3993.0093.4893.4858,485
Mar 21, 202594.6196.2292.0092.6192.6150,037
Mar 20, 202593.7499.0592.4293.9893.9875,503
Mar 19, 202589.3595.1389.3593.0993.0936,309
Mar 18, 202588.8389.9488.5289.2489.2429,485
Mar 17, 202587.7189.6587.0287.8887.8821,662
Mar 13, 202590.0092.0087.6288.3888.3821,652
Mar 12, 202591.8994.0090.0090.4090.4046,577
Mar 11, 202592.5094.7590.5291.8091.8033,330
Mar 10, 202595.9997.7090.9591.2491.2435,474
Mar 7, 202595.0096.7094.2595.2895.2816,078
Mar 6, 202597.7097.7094.6595.3595.3537,335
Mar 5, 202594.4597.9493.2194.1794.1727,359
Mar 4, 202593.0096.0092.5193.0893.0835,791
Mar 3, 202592.00102.0991.1494.0194.01207,135
Feb 28, 202586.1189.6883.2089.0489.0446,419
Feb 27, 202590.7590.7585.5687.6287.6231,386
Feb 25, 202590.7891.7989.1289.4789.477,137
Feb 24, 202592.8792.8788.7290.7990.7941,450
Feb 21, 202592.7593.3892.0092.4892.4810,423
Feb 20, 202593.4493.4590.5092.7392.7313,200
Feb 19, 202590.4093.8789.0592.5392.5331,884
Feb 18, 202589.6590.9987.9188.1388.1320,630
Feb 17, 202592.6492.8590.0091.0091.0019,814
Feb 14, 202593.5094.9591.0191.3791.3747,611
Feb 13, 202597.8099.5394.0095.8895.8818,706
Feb 12, 202598.2599.9494.6197.1997.1946,839
Feb 11, 2025100.63100.8598.5099.2599.2519,512
Feb 10, 2025103.40104.0999.50100.58100.5814,556
Feb 7, 2025104.30104.30100.90101.98101.9814,420
Feb 6, 2025104.50104.50101.91102.49102.496,936
Feb 5, 2025103.95104.30102.80103.61103.6111,321
Feb 4, 2025102.00105.3899.99102.45102.4517,658
Feb 3, 2025106.00106.00102.00103.07103.0714,351
Feb 1, 2025105.00105.00104.45104.70104.7012,914
Jan 31, 2025104.49104.50102.31104.22104.2212,380
Jan 30, 2025104.50104.50103.00103.48103.4811,166
Jan 29, 2025101.50103.7599.51102.86102.869,971
Jan 28, 2025101.41102.1197.50100.81100.8136,464
Jan 27, 2025104.50104.5099.92101.41101.4128,901
Jan 24, 2025105.10105.10103.41103.54103.5418,054
Jan 23, 2025105.43106.11103.18104.08104.0814,955
Jan 22, 2025107.22107.22104.01104.62104.6219,437
Jan 21, 2025109.50109.50106.51106.68106.6813,560
Jan 20, 2025107.77111.00105.99107.16107.1620,050
Jan 17, 2025109.88109.88107.00107.77107.7712,000
Jan 16, 2025107.15109.99103.96107.84107.8420,849
Jan 15, 2025104.77107.15103.23105.53105.5321,203
Jan 14, 2025104.60107.50100.21104.77104.7724,366
Jan 13, 2025103.38105.4198.4199.1599.1546,388
Jan 10, 2025106.32108.01102.20103.41103.4131,097
Jan 9, 2025109.00109.00105.50106.47106.4723,527
Jan 8, 2025108.00108.99105.20106.73106.7324,826
Jan 7, 2025110.00110.09106.96108.46108.4649,516
Jan 6, 2025114.30114.84105.05107.19107.1946,171
Jan 3, 2025111.00115.08111.00112.97112.9734,580
Jan 2, 2025114.40115.19111.00112.14112.1419,558
Jan 1, 2025107.75115.00107.60113.08113.0837,123
Dec 31, 2024110.38111.00107.54109.76109.7630,641
Dec 30, 2024111.99112.84108.00108.88108.8836,764
Dec 27, 2024112.98113.89110.50111.14111.1435,089
Dec 26, 2024114.05115.79110.30112.56112.5644,709
Dec 24, 2024113.90116.85113.20114.24114.2450,090
Dec 23, 2024118.40118.84113.40114.07114.0736,477
Dec 20, 2024122.90123.00116.10116.66116.6666,348
Dec 19, 2024120.04123.95117.32121.50121.50114,731
Dec 18, 2024126.00126.90119.00120.05120.05107,513
Dec 17, 2024127.29127.90122.55123.82123.82251,061
Dec 16, 2024109.55128.00109.18124.99124.991,766,503
Dec 13, 2024117.75117.75107.80110.28110.28236,233
Dec 12, 2024116.70118.89114.60116.84116.8427,369
Dec 11, 2024115.01117.68115.01116.98116.9826,559
Dec 10, 2024116.48118.98115.51116.25116.2541,766
Dec 9, 2024117.00117.99115.10116.48116.4838,068
Dec 6, 2024115.29118.21113.21117.01117.0179,138
Dec 5, 2024110.00121.00110.00115.33115.33216,689
Dec 4, 2024112.49112.49110.01110.67110.6739,074
Dec 3, 2024114.50114.50110.50111.11111.1181,628
Dec 2, 2024105.50116.54103.60112.15112.15413,331
Nov 29, 2024105.99107.44102.61104.06104.0643,299
Nov 28, 2024104.00105.79103.00104.22104.2222,288
Nov 27, 2024103.28104.95102.61103.77103.7716,830
Nov 26, 2024101.90104.20100.51103.28103.2827,736
Nov 25, 2024101.28101.95100.08101.19101.1916,016
Nov 22, 202499.95100.7599.0099.4799.4733,510
Nov 21, 202499.40100.7597.2598.4898.4834,333
Nov 19, 202499.50102.0599.1099.7899.7823,875
Nov 18, 2024100.30101.3998.4099.3699.3628,686
Nov 14, 2024101.95101.9599.0099.9699.9619,511
Nov 13, 2024103.90103.90100.00100.54100.5422,638
Nov 12, 2024104.35104.45101.51103.00103.0023,125
Nov 11, 2024103.50105.48101.00102.90102.9021,291
Nov 8, 2024105.74107.13103.65104.27104.2746,967
Nov 7, 2024108.00111.05104.75105.74105.74103,874
Nov 6, 2024108.41108.99106.55107.49107.4965,881
Nov 4, 2024109.50110.50104.54105.01105.0190,742
Nov 1, 2024107.00110.99106.51108.63108.6312,616
Oct 31, 2024105.68107.20104.00106.43106.4339,523
Oct 29, 2024109.65109.65102.15103.50103.5082,607
Oct 28, 202499.05109.8899.05105.35105.3558,284
Oct 25, 2024103.00103.8499.0099.8599.8558,689
Oct 24, 2024104.15105.99102.05102.94102.9457,169
Oct 23, 2024106.07106.97102.74104.83104.8354,149
Oct 22, 2024110.43111.24103.95106.07106.0743,091
Oct 21, 2024111.40113.86110.10110.43110.4320,510
Oct 18, 2024112.00113.89111.00112.47112.4719,496
Oct 17, 2024112.60113.80111.61112.59112.5931,868
Oct 16, 2024113.70113.76111.32111.97111.9746,101
Oct 15, 2024113.90115.79112.80113.15113.1537,552
Oct 14, 2024114.35114.58113.05113.30113.3015,458
Oct 11, 2024115.00116.03113.70113.99113.9952,268
Oct 10, 2024113.90115.70112.62114.93114.9344,918
Oct 9, 2024113.55114.75112.02113.28113.2831,265
Oct 8, 2024108.35114.00108.35111.97111.9745,963
Oct 7, 2024114.99114.99109.22109.77109.7745,739
Oct 4, 2024114.00115.30113.00113.50113.5055,603
Oct 3, 2024113.91115.99113.20113.86113.8658,154
Oct 1, 2024115.00116.46114.51114.99114.9966,668
Sep 30, 2024118.73120.01114.53114.92114.92215,214
Sep 27, 2024123.10124.18120.02121.18121.1891,531
Sep 26, 2024123.00123.99122.00122.50122.5037,556
Sep 25, 2024124.50124.70120.09122.33122.3364,199
Sep 24, 2024123.11126.02122.43123.43123.4363,289
Sep 23, 2024127.00127.21124.00124.31124.3134,706
Sep 20, 2024128.20128.20124.53124.93124.9338,632
Sep 19, 2024127.60129.37122.45125.52125.5239,831
Sep 18, 2024129.06129.06125.38126.93126.9325,266
Sep 17, 2024129.80131.17128.08129.06129.0636,554
Sep 16, 2024129.90130.70127.00129.14129.1491,629
Sep 13, 2024124.90129.62124.90127.46127.4677,200
Sep 12, 2024124.80125.10123.20124.22124.2229,279
Sep 11, 2024123.50127.28122.91124.13124.1348,351
Sep 10, 2024123.01126.50120.00122.86122.8652,010
Sep 9, 2024129.30130.00121.50122.51122.5175,766
Sep 6, 2024126.40128.75124.00124.73124.7382,463
Sep 5, 2024128.50129.99126.50126.92126.9262,871
Sep 4, 2024128.00130.00127.51127.78127.7845,106
Sep 3, 2024130.50131.00128.00129.42129.4275,915
Sep 2, 2024131.10133.53129.50129.86129.8673,108
Aug 30, 2024134.80137.59129.16130.42130.42138,793
Aug 29, 2024136.40139.98133.01134.10134.1089,159
Aug 28, 2024137.65139.99133.45135.68135.68192,967
Aug 26, 2024130.90131.11128.82130.08130.0854,158
Aug 23, 2024129.80134.90129.01129.62129.62171,157
Aug 22, 2024128.50131.73128.50129.16129.16115,398
Aug 21, 2024 1.6 Dividend
Aug 21, 2024129.55133.42127.70128.82128.8268,659
Aug 20, 2024133.65133.65129.44129.97128.3785,513
Aug 19, 2024129.00133.59128.12131.69130.0774,189
Aug 16, 2024131.00132.22125.42127.10125.5484,615
Aug 14, 2024130.50132.50126.88130.47128.8660,139
Aug 13, 2024133.70134.32129.48130.29128.6954,043
Aug 12, 2024131.00133.50130.80133.00131.36113,253
Aug 9, 2024139.40139.40135.00135.99134.3292,206
Aug 8, 2024134.00135.38133.11134.25132.6041,922
Aug 7, 2024133.50137.29131.64133.23131.5955,907
Aug 6, 2024134.50137.80131.50132.39130.7691,511
Aug 5, 2024130.00134.86128.75133.78132.13155,851
Aug 2, 2024132.41139.03130.00136.93135.2474,944
Aug 1, 2024138.60139.67136.42137.36135.6758,944
Jul 31, 2024139.95141.88136.20137.85136.15122,274
Jul 30, 2024137.00141.51137.00137.87136.1776,341
Jul 29, 2024134.00138.75134.00137.17135.4898,423
Jul 26, 2024135.30138.90133.25134.19132.5495,489
Jul 25, 2024136.30138.30132.99134.59132.93140,956
Jul 24, 2024134.00142.00134.00137.59135.90100,608
Jul 23, 2024134.90136.78130.00134.69133.0373,045
Jul 22, 2024134.00139.29133.42135.70134.0367,458
Jul 19, 2024141.01142.19136.80137.21135.52112,782
Jul 18, 2024144.90146.90136.40141.09139.35167,246
Jul 16, 2024138.50147.50136.50143.71141.94267,150
Jul 15, 2024140.00140.00134.01136.40134.7280,351
Jul 12, 2024143.00146.89138.70139.51137.79122,142
Jul 11, 2024141.10145.00138.00142.46140.71133,368
Jul 10, 2024145.00146.50135.50140.92139.19202,795
Jul 9, 2024147.26149.80142.50143.24141.48283,142
Jul 8, 2024145.74151.90141.30147.26145.451,435,664
Jul 5, 2024131.82148.20131.58142.62140.861,826,694
Jul 4, 2024135.00137.00130.40131.82130.20376,240
Jul 3, 2024130.00139.90128.70133.70132.051,671,047
Jul 2, 2024117.00127.00116.92126.05124.501,035,122
Jul 1, 2024117.45118.91115.80116.40114.9783,471
Jun 28, 2024118.33119.71116.50116.85115.4164,806
Jun 27, 2024121.40121.89116.13117.86116.4172,771
Jun 26, 2024120.10123.19119.12120.77119.2870,028
Jun 25, 2024123.05124.01118.35119.46117.99109,561
Jun 24, 2024122.50127.70122.00122.82121.31419,667
Jun 21, 2024123.90123.90119.25121.18119.69125,949
Jun 20, 2024120.05124.60120.05122.08120.58114,282
Jun 19, 2024124.20124.47120.00120.92119.43103,977
Jun 18, 2024123.60124.66121.52123.19121.67297,944
Jun 14, 2024117.99122.50114.30119.79118.32451,841
Jun 13, 2024115.75117.00113.53116.01114.5875,400
Jun 12, 2024116.50116.50113.66114.29112.8841,699
Jun 11, 2024111.50114.60111.13113.94112.54109,304
Jun 10, 2024110.29112.00110.00111.13109.7646,313
Jun 7, 2024109.50111.10108.55110.25108.8957,367
Jun 6, 2024106.55108.95106.20107.95106.6235,509
Jun 5, 2024108.00108.00101.10105.00103.7169,464
Jun 4, 2024109.95111.10100.55103.40102.1366,157
Jun 3, 2024112.50112.70109.35109.90108.5549,588
May 31, 2024111.00112.20109.05110.25108.8934,263
May 30, 2024113.00113.50110.00111.00109.6362,653
May 29, 2024110.70113.90109.50112.20110.82128,616
May 28, 2024109.60111.45108.00109.50108.1552,910
May 27, 2024109.45110.85107.55108.75107.4164,753
May 24, 2024110.45110.90107.50107.85106.5268,532
May 23, 2024111.05111.60109.00109.80108.4549,566
May 22, 2024111.55112.60110.50110.95109.5815,513
May 21, 2024111.00112.65111.00111.55110.1820,317
May 17, 2024110.55113.90110.50112.00110.6261,242
May 16, 2024112.50112.50110.25110.30108.9427,431
May 15, 2024110.70111.90110.20110.55109.1923,055
May 14, 2024109.30110.90109.20110.50109.1437,682
May 13, 2024109.95110.80108.15109.70108.3524,881
May 10, 2024109.00109.05107.10108.35107.0242,785
May 9, 2024111.45111.70108.50108.95107.6143,338
May 8, 2024111.40111.90110.45111.00109.6330,999
May 7, 2024111.25111.70109.60110.30108.9443,758
May 6, 2024111.65111.70108.95110.15108.7980,310
May 3, 2024117.00117.05109.40109.95108.60362,008
May 2, 2024115.95117.40114.70114.90113.49175,913
Apr 30, 2024117.00120.65114.15115.05113.63255,056
Apr 29, 2024121.20124.50116.55117.10115.66149,024
Apr 26, 2024119.95121.95119.50120.40118.92103,363
Apr 25, 2024116.10121.10115.75118.95117.49171,186
Apr 24, 2024119.20120.40114.30115.45114.03189,712