Want to see IN:EMAMIPAP full AI Analyst Report?
Emami Paper Mills Limited (EMAMIPAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 119.85 | 130.65 | 113.55 | 117.55 | 117.55 | +0.38% | 59,186 | 16.04 |
| Oct 29, 2026 | 115.85 | 120.00 | 114.00 | 117.10 | 117.10 | +3.13% | 5,454 | 1.44 |
| Oct 28, 2026 | 115.20 | 115.85 | 111.95 | 113.55 | 113.55 | -0.66% | 530 | 0.13 |
| Oct 27, 2026 | 113.25 | 115.40 | 112.00 | 114.30 | 114.30 | +0.70% | 666 | 0.16 |
| Oct 26, 2026 | 110.00 | 117.00 | 110.00 | 113.50 | 113.50 | +5.58% | 5,721 | 1.37 |
| Oct 23, 2026 | 112.50 | 112.50 | 107.40 | 107.50 | 107.50 | -4.83% | 2,633 | 0.54 |
| Oct 22, 2026 | 118.80 | 118.80 | 112.15 | 112.95 | 112.95 | -1.35% | 3,020 | 0.59 |
| Oct 21, 2026 | 118.00 | 118.00 | 114.40 | 114.50 | 114.50 | -4.90% | 4,299 | 0.79 |
| Oct 20, 2026 | 120.40 | 125.90 | 118.45 | 120.40 | 120.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 125.90 | 125.90 | 118.45 | 120.40 | 120.40 | -3.41% | 2,131 | 0.19 |
| Oct 16, 2026 | 122.00 | 124.70 | 122.00 | 124.65 | 124.65 | +2.93% | 1,002 | 0.09 |
| Oct 15, 2026 | 124.60 | 126.15 | 121.10 | 121.10 | 121.10 | -0.86% | 1,323 | 0.11 |
| Oct 14, 2026 | 117.65 | 123.40 | 117.65 | 122.15 | 122.15 | +3.82% | 7,463 | 0.65 |
| Oct 13, 2026 | 118.50 | 119.60 | 117.20 | 117.65 | 117.65 | +2.08% | 829 | 0.07 |
| Oct 12, 2026 | 111.25 | 119.80 | 111.25 | 115.25 | 115.25 | -0.65% | 502 | 0.04 |
| Oct 09, 2026 | 114.40 | 116.90 | 109.70 | 116.00 | 116.00 | +1.27% | 1,496 | 0.13 |
| Oct 08, 2026 | 114.80 | 115.75 | 112.00 | 114.55 | 114.55 | -2.09% | 2,143 | 0.19 |
| Oct 07, 2026 | 117.15 | 117.15 | 114.05 | 117.00 | 117.00 | +1.83% | 233 | 0.02 |
| Oct 06, 2026 | 115.00 | 119.40 | 114.00 | 114.90 | 114.90 | -1.42% | 3,010 | 0.26 |
| Oct 05, 2026 | 117.10 | 117.95 | 114.35 | 116.55 | 116.55 | +1.08% | 599 | 0.05 |
| Oct 02, 2026 | 115.30 | 119.90 | 114.05 | 115.30 | 115.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 118.80 | 119.90 | 114.05 | 115.30 | 115.30 | -3.92% | 9,348 | 0.81 |
| Sep 30, 2026 | 118.50 | 122.95 | 116.15 | 120.00 | 120.00 | +1.27% | 5,956 | 0.52 |
| Sep 29, 2026 | 114.20 | 119.40 | 112.50 | 118.50 | 118.50 | +0.94% | 1,884 | 0.16 |
| Sep 28, 2026 | 117.80 | 117.80 | 114.30 | 117.40 | 117.40 | +4.63% | 28,160 | 2.55 |
| Sep 25, 2026 | 110.65 | 115.70 | 110.65 | 112.20 | 112.20 | -2.05% | 145 | 0.01 |
| Sep 24, 2026 | 115.00 | 117.70 | 114.55 | 114.55 | 114.55 | +0.17% | 137 | 0.01 |
| Sep 23, 2026 | 115.00 | 117.75 | 113.50 | 114.35 | 114.35 | -0.44% | 2,366 | 0.21 |
| Sep 22, 2026 | 113.90 | 117.20 | 113.70 | 114.85 | 114.85 | +0.57% | 1,877 | 0.17 |
| Sep 21, 2026 | 111.45 | 115.00 | 111.10 | 114.20 | 114.20 | -2.23% | 6,899 | 0.63 |
| Sep 18, 2026 | 112.00 | 117.10 | 111.00 | 116.80 | 116.80 | +4.29% | 4,766 | 0.44 |
| Sep 17, 2026 | 112.00 | 113.55 | 112.00 | 112.00 | 112.00 | +3.56% | 1,097 | 0.10 |
| Sep 16, 2026 | 108.25 | 113.00 | 107.90 | 108.15 | 108.15 | -4.04% | 8,740 | 0.81 |
| Sep 15, 2026 | 115.95 | 115.95 | 112.15 | 112.70 | 112.70 | -2.17% | 1,783 | 0.16 |
| Sep 14, 2026 | 115.20 | 118.60 | 113.00 | 115.20 | 115.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 113.45 | 118.60 | 113.00 | 115.20 | 115.20 | -3.11% | 2,112 | 0.19 |
| Sep 10, 2026 | 117.00 | 118.95 | 112.05 | 118.90 | 118.90 | +1.62% | 7,383 | 0.68 |
| Sep 09, 2026 | 121.00 | 121.95 | 116.00 | 117.00 | 117.00 | -4.10% | 4,827 | 0.44 |
| Sep 08, 2026 | 120.00 | 122.95 | 116.20 | 122.00 | 122.00 | +1.67% | 2,703 | 0.25 |
| Sep 07, 2026 | 118.80 | 122.00 | 115.10 | 120.00 | 120.00 | +1.87% | 8,922 | 0.83 |
| Sep 04, 2026 | 110.25 | 118.10 | 110.25 | 117.80 | 117.80 | +4.71% | 13,836 | 1.30 |
| Sep 03, 2026 | 108.95 | 112.95 | 108.95 | 112.50 | 112.50 | +4.55% | 1,196 | 0.11 |
| Sep 02, 2026 | 108.05 | 111.60 | 105.95 | 107.60 | 107.60 | -2.40% | 1,145 | 0.11 |
| Sep 01, 2026 | 109.70 | 112.70 | 109.20 | 110.25 | 110.25 | +0.00% | 868 | 0.08 |
| Aug 31, 2026 | 110.50 | 115.50 | 109.75 | 110.25 | 110.25 | -4.55% | 5,748 | 0.54 |
| Aug 28, 2026 | 119.00 | 119.00 | 113.85 | 115.50 | 115.50 | -3.59% | 4,768 | 0.45 |
| Aug 27, 2026 | 121.70 | 124.80 | 118.00 | 123.00 | 119.80 | +3.06% | 2,408 | 0.23 |
| Aug 26, 2026 | 117.25 | 122.80 | 114.00 | 119.35 | 116.24 | +1.79% | 9,687 | 0.90 |
| Aug 25, 2026 | 119.35 | 119.35 | 112.05 | 117.25 | 114.20 | +1.12% | 4,657 | 0.44 |
| Aug 24, 2026 | 113.25 | 117.50 | 113.20 | 115.95 | 112.93 | +0.00% | 5,224 | 0.49 |