UK markets closed

Emami Limited (EMAMILTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
702.05-5.85 (-0.83%)
At close: 03:29PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024706.55720.45696.55702.05702.0521,146
20 Jun 2024719.05732.95699.90707.90707.9035,608
19 Jun 2024749.75749.75714.00720.15720.1542,882
18 Jun 2024711.50750.65710.00740.85740.8535,847
14 Jun 2024715.80719.50704.00709.35709.358,802
13 Jun 2024716.65723.00698.70706.15706.158,957
12 Jun 2024714.55719.35702.05715.15715.158,127
11 Jun 2024728.75753.95704.45714.55714.5541,483
10 Jun 2024721.50740.85700.65734.60734.6019,211
07 Jun 2024712.55761.90699.90722.00722.0066,861
06 Jun 2024700.00711.00676.90707.10707.10176,240
05 Jun 2024636.95743.80636.95699.50699.50180,233
04 Jun 2024628.05663.00602.85627.80627.80161,334
03 Jun 2024639.05649.50617.90634.15634.1556,502
31 May 2024607.75645.35592.65624.15624.15332,132
30 May 2024531.25619.00529.55611.80611.80382,530
29 May 2024525.00537.90516.00521.65521.6515,759
28 May 2024528.05534.60524.25532.20532.2010,687
27 May 2024551.15551.15522.45528.30528.3028,609
24 May 2024467.55548.00467.40544.00544.0035,352
23 May 2024541.00544.90535.30540.05540.0541,669
22 May 2024510.05539.00508.95535.60535.6065,354
21 May 2024523.00523.00507.60513.25513.2514,420
17 May 2024512.10523.40512.10517.15517.1521,739
16 May 2024523.25527.20516.50522.55522.5511,208
15 May 2024517.05531.00517.05526.35526.3524,395
14 May 2024519.95520.00511.40516.10516.1022,083
13 May 2024515.95529.00510.60519.05519.0519,587
10 May 2024529.95535.50520.15522.45522.4514,046
09 May 2024535.95537.70523.40525.45525.4557,921
08 May 2024527.00537.45525.35534.70534.7067,749
07 May 2024507.35531.95504.60526.70526.7066,856
06 May 2024495.85506.60492.00504.30504.301,125,029
03 May 2024488.00503.50485.65495.85495.8533,334
02 May 2024487.50487.85482.75485.20485.209,949
30 Apr 2024487.00490.75481.60486.60486.6028,542
29 Apr 2024482.05488.10475.00486.45486.4513,863
26 Apr 2024467.20484.70460.30480.10480.1051,418
25 Apr 2024449.15470.05449.15464.95464.95430,555
24 Apr 2024445.00447.60438.05446.10446.1021,980
23 Apr 2024451.45451.45439.00440.20440.205,836
22 Apr 2024450.20450.20441.75445.90445.908,470
19 Apr 2024431.20442.80429.05441.80441.8012,750
18 Apr 2024445.35448.40437.55438.90438.9015,427
16 Apr 2024455.50455.50442.00443.45443.4512,016
15 Apr 2024445.05455.85439.00452.00452.006,670
12 Apr 2024459.05459.30448.85452.90452.9042,681
10 Apr 2024458.65460.00450.55458.15458.158,342
09 Apr 2024459.95459.95449.00457.40457.4010,727
08 Apr 2024451.00455.45447.50453.95453.9538,993
05 Apr 2024446.55448.35444.40446.60446.609,260
04 Apr 2024438.05447.85438.05446.80446.8037,406
03 Apr 2024448.45448.45437.30438.35438.3520,659
02 Apr 2024437.00453.85437.00443.35443.3534,049
01 Apr 2024437.00440.50433.60439.90439.905,058
28 Mar 2024438.35439.00426.95428.90428.9016,293
27 Mar 2024439.00439.75432.40436.45436.4521,741
26 Mar 2024422.20437.85419.00435.55435.5517,000
22 Mar 2024433.60438.40419.50423.70423.7037,868
21 Mar 2024428.35431.05423.20428.10428.106,119
20 Mar 2024428.25428.70422.00423.60423.6074,692
19 Mar 2024430.95430.95420.65428.25428.2514,617
18 Mar 2024423.80430.10418.85427.55427.5526,791
15 Mar 2024439.25439.25417.55422.90422.9032,806
14 Mar 2024435.05442.60432.85434.90434.9036,113
13 Mar 2024440.15449.90433.60437.60437.6033,345
12 Mar 2024444.75446.35432.40443.25443.2519,471
11 Mar 2024450.55457.25443.30444.70444.7027,791
07 Mar 2024449.90451.90441.50450.35450.3510,785
06 Mar 2024460.10460.10446.15446.95446.9551,514
05 Mar 2024463.75463.75453.80458.65458.6545,596
04 Mar 2024461.75461.75452.80457.40457.4036,531
01 Mar 2024470.30470.30452.15455.35455.3514,101
29 Feb 2024466.90467.80457.20465.70465.7024,062
28 Feb 2024465.05470.50453.90466.85466.8553,155
27 Feb 2024472.90472.90466.80468.60468.6073,515
26 Feb 2024464.00473.25459.70469.65469.6537,524
23 Feb 2024462.45466.00456.30459.00459.0025,604
22 Feb 2024477.65477.65460.15461.60461.608,736
21 Feb 2024469.00476.00465.20467.55467.5518,527
20 Feb 2024476.45478.00466.00467.00467.009,150
19 Feb 2024463.05482.95456.35474.95474.95104,987
16 Feb 2024461.65465.55459.50460.20460.2013,027
16 Feb 20244 Dividend
15 Feb 2024466.55469.80460.50461.75457.7516,415
14 Feb 2024469.95474.70462.10464.80460.779,182
13 Feb 2024481.70481.75468.25469.80465.7321,443
12 Feb 2024494.25494.25475.55483.10478.9225,914
09 Feb 2024494.90494.90476.00484.60480.4026,827
08 Feb 2024492.95496.70483.75485.25481.0527,793
07 Feb 2024502.70505.75492.05493.20488.9326,822
06 Feb 2024507.65510.50499.30502.50498.158,545
05 Feb 2024509.80509.80499.05502.90498.5432,609
02 Feb 2024499.05505.10496.50503.45499.0917,195
01 Feb 2024503.45507.85495.25497.00492.6918,890
31 Jan 2024495.15512.00495.15499.45495.1212,920
30 Jan 2024500.10512.00494.40497.60493.2934,189
29 Jan 2024494.95502.00493.65500.10495.7711,856
25 Jan 2024499.90504.65491.20492.40488.1316,429
24 Jan 2024492.15507.00492.15497.15492.8419,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...