Emami Paper Mills

EMAP
🏛️ india →
101.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 136.55 138.50 134.50 134.90 0.0M
2021-12-30 138.05 138.65 134.70 135.20 0.0M
2021-12-29 138.55 139.50 137.10 138.00 0.0M
2021-12-28 134.75 143.05 134.75 139.05 0.0M
2021-12-27 132.45 136.00 131.50 131.50 0.0M
2021-12-24 133.90 135.85 130.90 133.55 0.0M
2021-12-23 135.00 135.00 133.35 134.10 0.0M
2021-12-22 133.30 134.60 132.50 132.55 0.0M
2021-12-21 134.80 136.45 131.55 132.25 0.0M
2021-12-20 135.00 135.00 129.55 132.75 0.0M
2021-12-17 138.00 138.00 135.05 135.75 0.0M
2021-12-16 138.40 139.85 137.00 138.00 0.0M
2021-12-15 138.50 142.00 137.50 139.75 0.0M
2021-12-14 136.00 140.95 136.00 139.10 0.0M
2021-12-13 145.10 145.60 136.20 139.15 0.0M
2021-12-10 140.05 147.15 140.05 144.25 0.0M
2021-12-09 144.00 145.80 143.15 145.00 0.0M
2021-12-08 145.00 146.15 143.75 144.90 0.0M
2021-12-07 146.40 149.00 143.50 144.05 0.0M
2021-12-06 133.95 158.00 133.95 144.00 0.0M
2021-12-03 140.95 142.00 136.00 138.90 0.0M
2021-12-02 134.40 157.00 134.40 140.30 0.0M
2021-12-01 133.65 139.00 132.00 137.05 0.0M
2021-11-30 133.85 135.35 130.00 131.45 0.0M
2021-11-29 139.10 139.10 127.20 130.90 0.0M
2021-11-26 143.80 146.20 138.65 140.15 0.0M
2021-11-25 145.55 147.20 142.10 145.70 0.0M
2021-11-24 149.45 149.45 143.30 144.15 0.0M
2021-11-23 142.55 145.75 140.70 143.20 0.0M
2021-11-22 150.85 150.95 141.00 142.55 0.0M
2021-11-18 154.05 154.40 148.30 150.20 0.0M
2021-11-17 152.15 155.55 152.00 153.70 0.0M
2021-11-16 153.05 153.95 152.00 152.25 0.0M
2021-11-15 157.25 157.80 152.10 153.85 0.0M
2021-11-12 160.00 160.00 153.65 154.75 0.0M
2021-11-11 154.10 159.85 153.40 159.00 0.0M
2021-11-10 154.40 156.30 153.80 154.25 0.0M
2021-11-09 153.05 155.90 153.00 154.85 0.1M
2021-11-08 153.50 154.60 152.45 153.00 0.2M
2021-11-04 150.55 153.00 148.75 152.10 0.0M
2021-11-03 151.05 153.35 150.00 151.25 0.0M
2021-11-02 152.45 153.25 150.95 151.95 0.0M
2021-11-01 148.40 154.15 148.40 151.95 0.0M
2021-10-29 157.65 157.65 150.10 151.35 0.0M
2021-10-28 159.65 162.75 156.05 157.60 0.0M
2021-10-27 161.40 161.40 156.30 158.95 0.0M
2021-10-26 148.00 158.00 148.00 157.00 0.1M
2021-10-25 155.15 157.00 149.95 150.80 0.0M
2021-10-22 160.40 160.40 152.70 154.40 0.1M
2021-10-21 159.05 161.00 154.00 157.10 0.0M
2021-10-20 161.10 162.80 157.05 158.05 0.0M
2021-10-19 164.25 164.75 160.35 161.90 0.4M
2021-10-18 167.40 169.05 164.10 164.55 0.1M
2021-10-14 168.85 168.85 164.00 167.40 0.0M
2021-10-13 168.55 171.30 168.05 168.75 0.0M
2021-10-12 169.50 171.35 166.10 168.85 0.1M
2021-10-11 165.80 170.50 165.80 167.15 0.0M
2021-10-08 170.05 172.25 168.15 169.00 0.0M
2021-10-07 175.90 175.90 167.35 168.80 0.0M
2021-10-06 174.85 176.50 167.45 168.25 0.0M
2021-10-05 168.25 176.00 157.20 171.65 0.0M
2021-10-04 168.65 171.00 168.00 168.45 0.0M
2021-10-01 168.70 170.00 167.25 168.80 0.0M
2021-09-30 172.00 177.20 167.00 167.90 0.1M
2021-09-29 163.05 169.70 161.95 167.30 0.0M
2021-09-28 168.00 170.70 163.40 164.55 0.0M
2021-09-27 165.00 168.75 157.80 165.05 0.0M
2021-09-24 161.95 162.25 158.50 159.15 0.0M
2021-09-23 162.80 164.70 160.40 160.60 0.0M
2021-09-22 161.80 162.15 158.45 160.05 0.0M
2021-09-21 160.75 162.15 158.35 159.90 0.0M
2021-09-20 163.10 163.10 160.10 160.70 0.0M
2021-09-17 166.25 166.25 162.65 164.00 0.0M
2021-09-16 166.10 167.15 164.40 165.25 0.0M
2021-09-15 165.90 167.15 164.50 165.70 0.0M
2021-09-14 168.05 168.05 165.40 165.75 0.0M
2021-09-13 168.05 169.30 165.30 166.60 0.0M
2021-09-09 172.40 172.40 164.95 166.55 0.0M
2021-09-08 169.15 174.50 165.75 168.85 0.0M
2021-09-07 171.65 172.90 168.75 169.00 0.0M
2021-09-06 174.60 174.60 169.50 170.15 0.0M
2021-09-03 165.00 174.90 165.00 171.75 0.0M
2021-09-02 173.20 175.50 171.85 172.15 0.0M
2021-09-01 173.00 176.00 171.40 171.95 0.0M
2021-08-31 183.90 183.90 171.85 173.40 0.0M
2021-08-30 164.00 177.00 164.00 172.95 0.0M
2021-08-27 172.40 174.50 169.00 169.75 0.0M
2021-08-26 177.00 177.05 170.90 173.00 0.0M
2021-08-25 178.70 178.70 172.90 174.15 0.0M
2021-08-24 169.90 181.15 169.55 174.70 0.0M
2021-08-23 178.60 179.90 168.30 169.00 0.0M
2021-08-20 182.00 182.10 175.60 177.10 0.0M
2021-08-18 184.90 189.80 181.20 182.30 0.0M
2021-08-17 193.00 193.85 183.00 183.75 0.0M
2021-08-16 199.80 203.65 192.20 193.35 0.0M
2021-08-13 177.70 209.35 177.70 194.55 0.2M
2021-08-12 173.00 178.25 170.05 174.60 0.0M
2021-08-11 180.20 180.20 167.00 169.90 0.0M
2021-08-10 191.05 191.70 176.35 178.40 0.0M
2021-08-09 200.30 200.30 189.00 193.55 0.3M
2021-08-06 196.00 209.00 190.40 197.50 0.1M
2021-08-05 190.35 204.80 180.00 196.05 0.0M
2021-08-04 207.80 211.00 190.45 193.20 0.0M
2021-08-03 193.10 214.40 190.85 204.85 0.1M
2021-08-02 190.00 199.65 186.00 196.30 0.1M
2021-07-30 175.00 186.25 175.00 184.35 0.0M
2021-07-29 174.15 185.65 171.30 173.70 0.1M
2021-07-28 160.20 173.00 159.50 167.85 0.0M
2021-07-27 162.45 163.55 158.35 159.70 0.0M
2021-07-26 157.00 162.20 157.00 158.95 0.0M
2021-07-23 165.00 165.85 159.60 160.15 0.0M
2021-07-22 164.85 175.25 159.35 164.55 0.0M
2021-07-20 166.00 168.05 159.00 159.65 0.0M
2021-07-19 170.00 170.65 162.75 165.00 0.0M
2021-07-16 174.00 174.00 169.25 169.90 0.0M
2021-07-15 180.00 180.05 169.35 169.95 0.0M
2021-07-14 179.55 185.00 177.60 179.55 0.0M
2021-07-13 178.00 189.00 178.00 179.25 0.0M
2021-07-12 202.60 202.60 184.30 186.80 0.0M
2021-07-09 202.90 203.95 192.65 194.60 0.0M
2021-07-08 196.15 214.90 190.00 199.60 0.2M
2021-07-07 163.20 189.50 163.20 189.50 0.1M
2021-07-06 166.00 166.00 157.20 157.95 0.0M
2021-07-05 155.70 165.25 155.70 163.10 0.0M
2021-07-02 158.80 158.80 147.50 154.50 0.0M
2021-07-01 159.40 164.10 154.40 156.00 0.0M
2021-06-30 154.45 160.00 151.00 158.30 0.0M
2021-06-29 154.10 156.35 152.25 152.60 0.0M
2021-06-28 154.35 156.05 152.40 153.05 0.0M
2021-06-25 159.00 159.00 150.85 154.05 0.0M
2021-06-24 149.00 156.25 149.00 155.00 0.0M
2021-06-23 162.90 165.95 141.20 153.80 0.0M
2021-06-22 150.55 168.65 150.55 158.95 0.0M
2021-06-21 146.30 155.00 144.90 151.10 0.0M
2021-06-18 151.30 153.05 144.20 147.05 0.0M
2021-06-17 151.05 155.55 145.00 151.80 0.0M
2021-06-16 160.00 160.00 154.25 154.75 0.0M
2021-06-15 145.50 159.45 145.50 156.80 0.0M
2021-06-14 155.00 155.00 145.00 148.35 0.0M
2021-06-11 154.00 155.75 150.00 150.85 0.0M
2021-06-10 156.05 156.15 152.40 154.00 0.0M
2021-06-09 155.80 159.00 147.15 152.35 0.0M
2021-06-08 150.10 155.70 150.00 151.00 0.0M
2021-06-07 155.50 162.30 154.10 156.30 0.0M
2021-06-04 170.00 170.00 158.00 161.00 0.0M
2021-06-03 167.95 182.00 161.85 171.25 0.1M
2021-06-02 144.90 152.40 141.40 152.40 0.0M
2021-06-01 134.50 134.50 120.70 127.00 0.0M
2021-05-31 125.40 130.00 120.70 128.00 0.0M
2021-05-28 130.50 134.00 124.05 127.85 0.0M
2021-05-27 127.10 136.00 125.55 128.95 0.0M
2021-05-26 126.95 129.35 124.35 124.50 0.0M
2021-05-25 128.40 129.20 123.40 123.50 0.0M
2021-05-24 124.10 127.65 123.20 123.50 0.0M
2021-05-21 127.85 130.05 124.10 126.90 0.0M
2021-05-20 119.75 132.00 119.75 126.20 0.0M
2021-05-19 123.95 124.30 121.75 122.15 0.0M
2021-05-18 125.80 125.80 121.55 122.35 0.0M
2021-05-17 123.35 127.50 118.10 123.50 0.0M
2021-05-14 125.85 126.90 119.00 121.95 0.0M
2021-05-12 125.70 127.15 122.00 123.60 0.0M
2021-05-11 124.95 129.30 124.95 125.95 0.0M
2021-05-10 127.95 130.00 120.20 125.65 0.0M
2021-05-07 126.15 134.50 124.10 127.10 0.0M
2021-05-06 129.15 129.15 121.00 125.10 0.0M
2021-05-05 127.95 131.15 125.00 126.75 0.0M
2021-05-04 120.30 136.80 120.00 126.20 0.0M
2021-05-03 120.50 122.75 118.80 119.55 0.0M
2021-04-30 121.20 123.60 117.00 117.95 0.0M
2021-04-29 123.00 124.90 119.65 122.40 0.0M
2021-04-28 123.65 126.60 120.05 121.85 0.0M
2021-04-27 122.00 125.30 117.00 120.40 0.0M
2021-04-26 123.80 125.60 117.00 119.15 0.0M
2021-04-23 127.10 127.30 120.20 121.35 0.0M
2021-04-22 128.00 130.40 124.75 127.15 0.0M
2021-04-20 128.15 139.90 126.20 128.00 0.0M
2021-04-19 119.25 138.00 118.10 132.45 0.0M
2021-04-16 130.80 130.80 117.35 126.70 0.0M
2021-04-15 135.00 142.75 130.15 133.55 0.0M
2021-04-13 95.05 119.70 95.05 119.70 0.0M
2021-04-12 110.00 110.85 96.20 99.75 0.0M
2021-04-09 111.40 113.00 106.00 110.85 0.0M
2021-04-08 115.45 116.00 110.80 111.30 0.0M
2021-04-07 118.00 118.00 113.00 114.60 0.0M
2021-04-06 125.90 125.90 114.00 115.75 0.0M
2021-04-05 120.70 120.75 115.05 118.20 0.0M
2021-04-01 124.70 125.60 123.00 125.20 0.0M
2021-03-31 126.35 127.20 120.80 123.30 0.0M
2021-03-30 129.00 134.30 124.60 126.75 0.0M
2021-03-26 133.90 136.25 126.10 127.45 0.0M
2021-03-25 139.00 139.00 123.15 128.15 0.0M
2021-03-24 145.00 148.30 132.00 134.90 0.0M
2021-03-23 130.00 139.95 129.95 139.95 0.0M
2021-03-22 127.00 135.00 124.50 127.25 0.1M
2021-03-19 153.65 153.65 138.30 138.30 0.1M
2021-03-18 146.05 153.80 139.00 153.65 0.1M
2021-03-17 124.40 139.85 118.50 139.85 0.1M
2021-03-16 103.00 116.55 103.00 116.55 0.0M
2021-03-15 97.70 110.00 95.00 97.15 0.0M
2021-03-12 103.00 103.00 96.20 97.90 0.0M
2021-03-10 92.20 101.55 92.20 100.55 0.0M
2021-03-09 97.60 98.95 94.00 94.05 0.0M
2021-03-08 101.15 101.35 97.55 97.95 0.0M
2021-03-05 100.10 103.00 98.00 99.05 0.0M
2021-03-04 99.40 103.25 98.45 101.10 0.0M
2021-03-03 103.15 103.80 100.95 101.65 0.0M
2021-03-02 99.00 103.70 94.00 100.25 0.0M
2021-03-01 96.15 96.35 93.00 95.15 0.0M
2021-02-26 95.50 95.50 91.15 93.95 0.0M
2021-02-25 98.45 98.45 95.35 95.60 0.0M
2021-02-24 95.95 100.00 95.25 97.25 0.0M
2021-02-23 93.75 94.20 93.50 93.50 0.0M
2021-02-22 97.20 97.30 91.75 93.60 0.0M
2021-02-19 97.50 98.90 95.80 95.85 0.0M
2021-02-18 95.95 98.00 94.20 97.45 0.0M
2021-02-17 95.00 96.70 94.10 95.60 0.0M
2021-02-16 94.00 97.75 94.00 96.30 0.0M
2021-02-15 95.30 98.45 94.15 97.30 0.0M
2021-02-12 97.00 98.50 94.00 94.75 0.0M
2021-02-11 96.10 98.40 95.20 96.40 0.0M
2021-02-10 96.25 99.90 88.20 96.50 0.0M
2021-02-09 98.00 98.10 95.45 95.45 0.0M
2021-02-08 99.50 100.00 97.15 97.25 0.0M
2021-02-05 98.55 99.50 96.60 98.10 0.0M
2021-02-04 97.80 98.85 97.45 97.80 0.0M
2021-02-03 99.00 99.50 97.50 97.90 0.0M
2021-02-02 98.10 98.95 96.10 96.95 0.0M
2021-02-01 95.20 106.00 94.20 97.30 0.0M
2021-01-29 97.00 97.30 94.80 95.10 0.0M
2021-01-28 95.60 97.80 95.00 95.45 0.0M
2021-01-27 98.20 98.40 95.45 95.75 0.0M
2021-01-25 101.10 101.10 98.05 98.50 0.0M
2021-01-22 102.95 103.30 99.00 99.80 0.0M
2021-01-21 110.95 111.00 102.20 102.95 0.0M
2021-01-20 98.00 110.80 98.00 105.20 0.0M
2021-01-19 100.05 100.90 94.05 94.60 0.0M
2021-01-18 96.15 98.65 95.00 95.75 0.0M
2021-01-15 102.45 102.45 96.10 98.55 0.0M
2021-01-14 100.00 101.85 100.00 101.85 0.0M
2021-01-13 103.10 103.25 101.00 101.60 0.0M
2021-01-12 107.90 107.90 101.80 102.60 0.0M
2021-01-11 104.70 104.70 100.20 101.75 0.0M
2021-01-08 105.70 106.00 102.10 103.70 0.0M
2021-01-07 112.00 112.00 104.05 104.85 0.0M
2021-01-06 107.90 108.60 104.45 105.25 0.0M
2021-01-05 105.65 110.00 105.65 107.05 0.0M
2021-01-04 108.45 110.85 106.65 108.25 0.0M
2021-01-01 106.00 107.60 102.65 107.15 0.0M