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
2022-12-30 150.00 150.00 141.55 142.40 0.0M
2022-12-29 143.80 144.65 142.25 142.65 0.0M
2022-12-28 145.50 147.55 143.40 144.00 0.0M
2022-12-27 143.60 146.65 140.70 143.35 0.0M
2022-12-26 141.90 141.90 136.00 141.50 0.0M
2022-12-23 145.00 145.05 135.90 135.90 0.0M
2022-12-22 158.00 158.00 143.50 145.90 0.0M
2022-12-21 160.35 160.40 150.20 151.70 0.0M
2022-12-20 155.00 161.35 154.55 157.50 0.0M
2022-12-19 152.55 157.75 152.55 155.05 0.0M
2022-12-16 150.00 154.70 149.10 151.95 0.0M
2022-12-15 150.05 150.55 147.00 148.75 0.0M
2022-12-14 149.30 152.25 149.30 150.50 0.0M
2022-12-13 149.00 152.40 149.00 152.05 0.0M
2022-12-12 146.00 150.10 146.00 148.30 0.0M
2022-12-09 152.60 153.70 148.50 149.40 0.0M
2022-12-08 151.45 152.45 151.20 151.95 0.0M
2022-12-07 154.15 154.65 151.00 151.40 0.0M
2022-12-06 153.40 154.30 152.25 152.50 0.0M
2022-12-05 147.30 183.30 147.30 153.85 0.0M
2022-12-02 150.95 153.85 150.90 153.30 0.0M
2022-12-01 154.10 154.35 149.55 152.15 0.0M
2022-11-30 156.05 156.40 151.05 152.25 0.0M
2022-11-29 153.45 154.25 153.45 153.65 0.0M
2022-11-28 153.75 154.40 152.85 153.05 0.0M
2022-11-25 152.00 155.80 152.00 152.75 0.0M
2022-11-24 154.85 155.60 151.90 152.60 0.0M
2022-11-23 149.70 155.05 149.70 153.35 0.0M
2022-11-22 151.00 153.55 147.95 149.85 0.0M
2022-11-21 152.10 152.10 149.10 149.65 0.0M
2022-11-18 153.05 153.80 150.70 151.95 0.0M
2022-11-17 158.60 158.60 151.60 152.65 0.0M
2022-11-16 159.80 161.00 156.85 158.15 0.0M
2022-11-15 158.10 160.45 156.15 157.65 0.0M
2022-11-14 173.00 173.55 158.50 161.20 0.0M
2022-11-11 177.55 177.55 172.00 173.95 0.0M
2022-11-10 173.00 178.40 171.30 174.15 0.0M
2022-11-09 170.20 174.10 170.20 173.00 0.0M
2022-11-07 172.40 173.80 170.00 172.05 0.0M
2022-11-04 172.55 172.55 169.85 172.00 0.0M
2022-11-03 171.85 174.75 171.85 173.05 0.0M
2022-11-02 176.00 176.35 170.10 171.15 0.0M
2022-11-01 176.50 178.65 174.80 175.40 0.0M
2022-10-31 179.50 181.10 176.00 177.10 0.0M
2022-10-28 182.95 182.95 172.55 173.65 0.0M
2022-10-27 177.00 178.10 173.00 177.30 0.0M
2022-10-25 164.30 172.60 164.30 171.70 0.0M
2022-10-24 163.40 168.00 163.40 167.25 0.0M
2022-10-21 164.90 165.50 164.20 164.40 0.0M
2022-10-20 163.70 165.15 163.40 163.40 0.0M
2022-10-19 162.10 166.50 161.00 162.15 0.0M
2022-10-18 164.60 166.00 163.55 163.75 0.0M
2022-10-17 161.05 166.40 161.05 164.85 0.0M
2022-10-14 167.05 167.70 164.20 164.40 0.0M
2022-10-13 164.20 165.00 162.25 163.80 0.0M
2022-10-12 167.75 168.40 163.00 163.70 0.0M
2022-10-11 171.95 171.95 168.50 168.50 0.0M
2022-10-10 166.85 173.40 166.20 169.25 0.0M
2022-10-07 164.70 168.50 163.30 167.35 0.0M
2022-10-06 165.75 167.00 163.50 164.05 0.0M
2022-10-04 164.90 166.85 163.00 163.65 0.0M
2022-10-03 162.00 165.50 161.50 163.75 0.0M
2022-09-30 163.65 167.00 161.25 164.45 0.0M
2022-09-29 167.30 168.00 160.65 164.75 0.0M
2022-09-28 165.00 168.20 158.30 161.20 0.0M
2022-09-27 172.00 172.90 162.75 165.90 0.0M
2022-09-26 172.50 175.90 165.65 167.35 0.0M
2022-09-23 180.00 180.00 175.05 175.85 0.0M
2022-09-22 177.35 181.50 176.00 178.45 0.0M
2022-09-21 174.00 181.55 174.00 177.40 0.0M
2022-09-20 177.40 182.55 177.25 180.45 0.0M
2022-09-19 189.00 189.00 172.90 176.25 0.0M
2022-09-16 185.40 185.90 178.20 180.15 0.0M
2022-09-15 191.40 195.00 184.15 185.40 0.0M
2022-09-14 173.55 194.55 173.55 190.70 0.0M
2022-09-13 179.90 189.90 177.50 188.00 0.0M
2022-09-12 180.00 182.65 175.40 177.35 0.0M
2022-09-09 183.20 184.00 176.85 180.50 0.0M
2022-09-08 187.00 187.00 179.25 182.90 0.0M
2022-09-07 177.75 180.85 175.65 177.10 0.0M
2022-09-06 180.95 182.40 177.05 177.85 0.0M
2022-09-05 174.20 180.85 174.20 178.70 0.0M
2022-09-02 178.60 183.45 176.90 178.05 0.0M
2022-09-01 172.50 179.90 172.50 178.50 0.0M
2022-08-30 183.10 184.45 176.35 177.25 0.0M
2022-08-29 175.00 182.00 172.85 180.30 0.0M
2022-08-26 184.50 186.00 177.70 179.70 0.0M
2022-08-25 184.00 188.00 178.15 181.00 0.0M
2022-08-24 168.00 183.05 168.00 181.00 0.0M
2022-08-23 165.75 171.00 161.00 168.30 0.0M
2022-08-22 167.85 174.50 164.50 167.95 0.0M
2022-08-19 171.50 173.40 167.15 169.00 0.0M
2022-08-18 165.00 173.60 165.00 171.60 0.0M
2022-08-17 177.55 177.55 171.00 171.25 0.0M
2022-08-16 169.20 174.15 168.30 172.95 0.0M
2022-08-12 175.15 177.35 167.50 169.45 0.0M
2022-08-11 181.45 184.35 174.90 176.50 0.0M
2022-08-10 170.60 182.05 170.60 179.30 0.0M
2022-08-08 171.00 176.95 170.00 174.35 0.0M
2022-08-05 170.20 179.50 166.15 169.40 0.0M
2022-08-04 168.30 170.85 163.80 168.15 0.0M
2022-08-03 171.80 171.80 164.00 164.45 0.0M
2022-08-02 168.50 171.00 163.45 169.30 0.0M
2022-08-01 157.70 168.00 157.70 164.55 0.0M
2022-07-29 155.45 155.70 152.35 153.50 0.0M
2022-07-28 158.80 158.80 152.65 152.90 0.0M
2022-07-27 149.05 152.50 149.00 151.95 0.0M
2022-07-26 150.45 152.20 145.30 146.55 0.0M
2022-07-25 156.10 156.10 152.95 153.80 0.0M
2022-07-22 146.50 158.70 146.50 155.10 0.0M
2022-07-21 155.90 157.20 151.70 154.05 0.0M
2022-07-20 152.00 157.25 151.80 154.75 0.0M
2022-07-19 150.15 153.40 150.15 151.80 0.0M
2022-07-18 147.70 152.70 147.70 150.15 0.0M
2022-07-15 150.00 150.00 141.60 144.25 0.0M
2022-07-14 152.00 153.20 147.50 148.55 0.0M
2022-07-13 143.00 153.90 143.00 147.50 0.0M
2022-07-12 140.35 143.05 139.20 141.70 0.0M
2022-07-11 139.20 142.00 139.20 140.80 0.0M
2022-07-08 142.65 145.60 140.50 141.50 0.0M
2022-07-07 142.25 143.30 141.40 142.55 0.0M
2022-07-06 141.55 141.90 137.55 139.25 0.0M
2022-07-05 142.05 143.40 139.00 140.10 0.0M
2022-07-04 144.95 144.95 140.00 142.15 0.0M
2022-07-01 138.35 142.00 136.85 139.80 0.0M
2022-06-30 141.20 142.20 136.40 136.45 0.0M
2022-06-29 140.65 143.90 138.30 138.90 0.0M
2022-06-28 134.65 142.35 134.55 139.35 0.0M
2022-06-27 133.90 138.90 133.90 136.30 0.0M
2022-06-24 128.25 132.60 126.50 131.45 0.0M
2022-06-23 127.70 129.80 122.35 125.70 0.0M
2022-06-22 127.50 127.50 120.00 124.50 0.0M
2022-06-21 123.70 129.55 122.30 127.80 0.0M
2022-06-20 134.00 134.00 116.75 120.10 0.0M
2022-06-17 131.00 132.00 127.05 128.25 0.0M
2022-06-16 138.90 139.00 128.10 130.40 0.0M
2022-06-15 138.25 138.90 133.90 137.35 0.0M
2022-06-14 136.55 141.55 136.00 136.40 0.0M
2022-06-13 141.75 141.90 136.80 137.70 0.0M
2022-06-10 154.90 154.90 142.55 144.00 0.0M
2022-06-09 142.15 147.20 142.15 144.45 0.0M
2022-06-08 147.15 149.00 144.25 145.60 0.0M
2022-06-07 143.10 147.00 143.05 145.75 0.0M
2022-06-06 147.80 148.65 143.35 147.00 0.0M
2022-06-03 147.50 149.95 146.15 147.05 0.0M
2022-06-02 145.35 147.90 142.45 146.25 0.0M
2022-06-01 146.80 148.55 144.05 145.35 0.0M
2022-05-31 149.60 151.15 145.50 146.95 0.0M
2022-05-30 151.60 153.00 147.30 149.20 0.0M
2022-05-27 157.10 157.50 147.50 147.60 0.0M
2022-05-26 164.50 164.90 151.30 153.70 0.0M
2022-05-25 176.00 176.95 155.45 159.95 0.0M
2022-05-24 175.65 176.30 173.05 175.40 0.0M
2022-05-23 175.55 176.65 171.30 172.75 0.0M
2022-05-20 182.70 182.70 169.65 176.20 0.0M
2022-05-19 154.15 172.00 154.15 168.15 0.0M
2022-05-18 156.25 166.00 156.20 159.95 0.0M
2022-05-17 156.05 156.50 152.85 155.95 0.0M
2022-05-16 143.90 159.85 143.90 153.30 0.0M
2022-05-13 146.90 150.60 132.00 146.00 0.0M
2022-05-12 148.25 148.25 139.90 141.90 0.0M
2022-05-11 155.10 162.05 138.80 147.35 0.0M
2022-05-10 163.80 165.30 157.40 160.10 0.0M
2022-05-09 159.95 165.00 156.00 163.20 0.0M
2022-05-06 160.00 161.55 155.40 158.95 0.0M
2022-05-05 166.45 166.45 160.00 162.00 0.0M
2022-05-04 171.35 173.95 161.00 163.05 0.0M
2022-05-02 178.70 178.70 163.30 169.45 0.0M
2022-04-29 172.00 174.30 167.00 168.85 0.0M
2022-04-28 168.10 174.75 168.10 172.10 0.0M
2022-04-27 175.20 175.55 168.70 171.05 0.0M
2022-04-26 173.55 178.50 165.00 174.20 0.0M
2022-04-25 176.50 179.90 170.10 171.25 0.0M
2022-04-22 178.65 185.75 178.55 181.20 0.0M
2022-04-21 180.00 182.85 178.20 180.65 0.0M
2022-04-20 181.70 186.45 177.15 178.85 0.0M
2022-04-19 195.00 195.30 173.70 179.20 0.0M
2022-04-18 184.00 197.50 181.10 190.90 0.1M
2022-04-13 178.90 188.00 177.05 184.50 0.1M
2022-04-12 173.00 183.60 167.75 176.00 0.0M
2022-04-11 175.55 176.00 173.00 173.40 0.0M
2022-04-08 170.45 174.55 169.85 172.20 0.0M
2022-04-07 176.60 178.35 167.80 168.80 0.0M
2022-04-06 170.20 179.00 168.95 175.45 0.0M
2022-04-05 168.00 173.00 165.25 172.00 0.0M
2022-04-04 168.40 176.00 168.40 169.85 0.0M
2022-04-01 161.00 171.00 159.45 167.25 0.0M
2022-03-31 164.70 168.35 163.10 163.75 0.0M
2022-03-30 167.35 168.15 164.30 165.20 0.0M
2022-03-29 172.20 176.00 166.00 166.75 0.0M
2022-03-28 166.85 178.00 160.00 171.05 0.0M
2022-03-25 169.00 171.15 163.70 167.60 0.0M
2022-03-24 165.00 167.40 163.10 163.95 0.0M
2022-03-23 168.20 171.40 163.15 165.40 0.0M
2022-03-22 168.95 168.95 163.90 165.20 0.0M
2022-03-21 167.40 169.90 162.65 166.45 0.0M
2022-03-17 172.00 173.15 160.25 163.85 0.0M
2022-03-16 166.25 175.55 158.00 170.20 0.1M
2022-03-15 166.65 171.50 154.55 160.75 0.1M
2022-03-14 143.10 172.00 143.10 164.80 0.1M
2022-03-11 133.20 150.00 133.20 146.65 0.0M
2022-03-10 136.65 139.50 135.90 136.40 0.0M
2022-03-09 132.50 136.05 132.05 134.60 0.0M
2022-03-08 129.15 131.85 129.15 130.65 0.0M
2022-03-07 129.35 131.00 128.20 129.20 0.0M
2022-03-04 131.80 139.30 129.40 131.45 0.0M
2022-03-03 134.50 136.00 131.75 132.10 0.0M
2022-03-02 129.10 133.50 121.20 132.60 0.0M
2022-02-28 134.90 134.90 126.20 131.50 0.0M
2022-02-25 123.75 140.50 121.65 129.30 0.0M
2022-02-24 129.10 129.10 117.50 119.05 0.0M
2022-02-23 137.20 138.45 133.95 135.00 0.0M
2022-02-22 140.00 140.00 132.15 134.10 0.0M
2022-02-21 153.00 153.00 137.20 139.60 0.0M
2022-02-18 146.15 146.40 144.45 144.50 0.0M
2022-02-17 144.75 152.35 144.15 145.85 0.0M
2022-02-16 146.80 148.15 142.05 143.10 0.0M
2022-02-15 148.80 150.10 143.00 145.00 0.0M
2022-02-14 152.50 152.55 144.60 145.05 0.0M
2022-02-11 155.55 155.60 150.30 153.15 0.0M
2022-02-10 156.70 158.15 155.50 156.05 0.0M
2022-02-09 158.70 164.05 155.00 157.90 0.0M
2022-02-08 158.00 159.05 153.00 157.65 0.0M
2022-02-07 160.55 160.55 153.00 155.55 0.0M
2022-02-04 163.35 164.00 160.30 161.10 0.0M
2022-02-03 165.85 166.00 162.35 163.15 0.0M
2022-02-02 166.85 170.95 162.65 164.95 0.0M
2022-02-01 170.00 170.00 161.10 162.05 0.0M
2022-01-31 156.30 178.90 155.05 169.35 0.0M
2022-01-28 154.00 156.30 150.25 152.00 0.0M
2022-01-27 147.10 152.50 147.10 150.90 0.0M
2022-01-25 147.50 155.30 146.85 150.50 0.0M
2022-01-24 160.00 160.00 146.45 148.70 0.0M
2022-01-21 160.05 160.25 154.90 155.20 0.0M
2022-01-20 163.80 166.35 159.80 160.60 0.0M
2022-01-19 163.00 165.40 160.60 162.65 0.0M
2022-01-18 171.80 171.80 161.00 165.20 0.0M
2022-01-17 167.00 175.30 167.00 170.65 0.0M
2022-01-14 168.00 174.15 168.00 170.65 0.0M
2022-01-13 172.00 179.00 169.10 172.20 0.0M
2022-01-12 177.50 193.00 166.55 169.10 0.1M
2022-01-11 144.90 171.35 142.25 171.35 0.1M
2022-01-10 147.90 147.90 142.50 142.80 0.0M
2022-01-07 145.10 149.80 142.00 143.05 0.0M
2022-01-06 144.60 148.50 144.60 145.10 0.0M
2022-01-05 138.95 155.50 138.35 149.40 0.0M
2022-01-04 135.60 139.40 134.25 137.95 0.0M
2022-01-03 137.15 139.00 135.90 136.85 0.0M