XBOM:EMAMILTD
Emami Limited Stock Price (Quote)
₹495.85
+10.65 (+2.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹429.05 | ₹503.50 | Friday, 3rd May 2024 EMAMILTD.BO stock ended at ₹495.85. This is 2.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.68% from a day low at ₹485.65 to a day high of ₹503.50. |
| 90 days | ₹417.55 | ₹510.50 | |
| 52 weeks | ₹371.05 | ₹588.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹488.00 | ₹503.50 | ₹485.65 | ₹495.85 | 33 334 |
| May 02, 2024 | ₹487.50 | ₹487.85 | ₹482.75 | ₹485.20 | 9 949 |
| Apr 30, 2024 | ₹487.00 | ₹490.75 | ₹481.60 | ₹486.60 | 28 542 |
| Apr 29, 2024 | ₹482.05 | ₹488.10 | ₹475.00 | ₹486.45 | 13 863 |
| Apr 26, 2024 | ₹467.20 | ₹484.70 | ₹460.30 | ₹480.10 | 51 418 |
| Apr 25, 2024 | ₹449.15 | ₹470.05 | ₹449.15 | ₹464.95 | 430 555 |
| Apr 24, 2024 | ₹445.00 | ₹447.60 | ₹438.05 | ₹446.10 | 21 980 |
| Apr 23, 2024 | ₹451.45 | ₹451.45 | ₹439.00 | ₹440.20 | 5 836 |
| Apr 22, 2024 | ₹431.20 | ₹450.20 | ₹431.20 | ₹445.90 | 8 470 |
| Apr 19, 2024 | ₹431.20 | ₹442.80 | ₹429.05 | ₹441.80 | 12 750 |
| Apr 18, 2024 | ₹445.35 | ₹448.40 | ₹437.55 | ₹438.90 | 15 427 |
| Apr 16, 2024 | ₹455.50 | ₹455.50 | ₹442.00 | ₹443.45 | 12 016 |
| Apr 15, 2024 | ₹445.05 | ₹455.85 | ₹439.00 | ₹452.00 | 6 670 |
| Apr 12, 2024 | ₹459.05 | ₹459.30 | ₹448.85 | ₹452.90 | 42 681 |
| Apr 09, 2024 | ₹459.95 | ₹459.95 | ₹449.00 | ₹457.40 | 10 727 |
| Apr 08, 2024 | ₹451.00 | ₹455.45 | ₹447.50 | ₹453.95 | 38 993 |
| Apr 05, 2024 | ₹446.55 | ₹448.35 | ₹444.40 | ₹446.60 | 9 260 |
| Apr 04, 2024 | ₹438.05 | ₹447.85 | ₹438.05 | ₹446.80 | 37 406 |
| Apr 03, 2024 | ₹448.45 | ₹448.45 | ₹437.30 | ₹438.35 | 20 659 |
| Apr 02, 2024 | ₹437.00 | ₹453.85 | ₹437.00 | ₹443.35 | 34 049 |
| Apr 01, 2024 | ₹437.00 | ₹440.50 | ₹433.60 | ₹439.90 | 5 058 |
| Mar 28, 2024 | ₹438.35 | ₹439.00 | ₹426.95 | ₹428.90 | 16 293 |
| Mar 27, 2024 | ₹439.00 | ₹439.75 | ₹432.40 | ₹436.45 | 21 741 |
| Mar 26, 2024 | ₹422.20 | ₹437.85 | ₹419.00 | ₹435.55 | 17 000 |
| Mar 22, 2024 | ₹433.60 | ₹438.40 | ₹419.50 | ₹423.70 | 37 868 |
