NSE - Delayed Quote INR

Emami Paper Mills Limited (EMAMIPAP.NS)

Compare
103.54
-0.54
(-0.52%)
At close: 3:29:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 1.60 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
Apr 23, 2024115.05118.45115.05117.85116.4039,576
Apr 22, 2024114.30116.50114.30115.60114.1829,885
Apr 19, 2024114.45114.55112.15113.75112.3527,616
Apr 18, 2024112.50115.30112.35114.45113.0461,200
Apr 16, 2024114.05115.30111.20111.95110.57106,673
Apr 15, 2024115.30116.65113.15114.05112.6551,379
Apr 12, 2024119.70119.90116.60117.25115.8154,389
Apr 10, 2024118.70119.60118.05119.05117.5838,512
Apr 9, 2024120.15120.50116.75118.05116.6055,939
Apr 8, 2024118.80119.50117.00118.95117.4966,085
Apr 5, 2024120.60121.80116.50117.70116.25254,689
Apr 4, 2024123.70124.70119.10119.95118.47102,689
Apr 3, 2024122.35124.35121.55123.10121.5833,247
Apr 2, 2024118.70123.75117.65121.75120.2567,232
Apr 1, 2024116.50118.75113.30118.05116.6047,179
Mar 28, 2024114.75116.50114.00114.15112.7441,996
Mar 27, 2024116.95117.45114.00114.75113.3443,258
Mar 26, 2024120.45120.45115.45116.30114.8728,169
Mar 22, 2024119.00121.00116.75118.50117.0433,921
Mar 21, 2024117.00118.95116.00116.55115.1225,974
Mar 20, 2024115.65117.90114.50115.90114.4718,117
Mar 19, 2024116.00119.90115.00115.65114.2329,798
Mar 18, 2024117.60119.35115.50116.00114.5740,341
Mar 15, 2024119.95121.00115.00116.00114.5741,282
Mar 14, 2024111.25122.60110.00118.65117.1960,842
Mar 13, 2024118.10121.20110.30111.90110.5259,409
Mar 12, 2024125.00125.00118.00119.50118.0355,114
Mar 11, 2024127.50128.85123.00123.45121.9337,471
Mar 7, 2024125.20129.95125.20128.35126.7734,395
Mar 6, 2024129.15129.55124.25126.30124.7534,530
Mar 5, 2024131.95131.95128.05128.95127.3620,365
Mar 4, 2024130.25133.15129.10129.55127.9641,420
Mar 1, 2024132.30132.30130.00130.90129.2921,422
Feb 29, 2024129.10131.40127.70129.85128.2517,809
Feb 28, 2024131.00133.90128.10129.10127.5134,625
Feb 27, 2024134.20135.85131.20132.20130.5722,254
Feb 26, 2024135.05137.00132.80133.75132.1024,988
Feb 23, 2024135.65137.45132.55134.80133.1448,863
Feb 22, 2024135.50135.50132.25134.00132.3528,180
Feb 21, 2024136.10138.80132.25133.15131.5138,645
Feb 20, 2024136.75137.65133.20135.80134.1327,761
Feb 19, 2024136.60140.00133.20136.75135.0748,328
Feb 16, 2024137.60139.25134.05135.25133.5942,938
Feb 15, 2024133.25136.70132.60135.30133.6351,424
Feb 14, 2024133.00136.05126.55131.35129.7368,804
Feb 13, 2024131.00134.45126.25132.00130.3865,369
Feb 12, 2024142.00142.00127.15130.05128.4595,747
Feb 9, 2024137.20143.00133.20137.10135.41123,153
Feb 8, 2024140.50142.45137.10138.15136.45160,798
Feb 7, 2024149.50149.50137.00138.40136.70826,305
Feb 6, 2024125.80148.70124.35145.70143.91541,540
Feb 5, 2024128.20131.50123.55123.95122.42115,504
Feb 2, 2024129.55131.05127.50128.20126.6259,888
Feb 1, 2024130.80133.50129.05129.50127.9177,696
Jan 31, 2024130.50134.90129.30130.60128.99133,387
Jan 30, 2024128.65135.00127.70131.15129.54201,754
Jan 29, 2024130.75134.00127.60128.25126.67151,127
Jan 25, 2024125.65133.00125.65131.30129.68170,065
Jan 24, 2024127.45127.45121.80125.45123.9144,758