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
2023-12-29 119.00 121.40 117.00 118.60 0.0M
2023-12-28 120.55 124.00 119.80 119.95 0.0M
2023-12-27 125.00 127.70 119.85 120.55 0.0M
2023-12-26 126.00 126.90 124.40 124.55 0.0M
2023-12-22 128.30 128.30 124.45 125.40 0.0M
2023-12-21 127.85 127.85 125.95 126.90 0.0M
2023-12-20 129.85 133.95 124.85 125.90 0.0M
2023-12-19 129.75 130.50 129.05 129.65 0.0M
2023-12-18 130.00 130.80 128.45 129.25 0.0M
2023-12-15 130.75 131.30 129.00 130.00 0.0M
2023-12-14 134.95 134.95 130.75 130.75 0.0M
2023-12-13 132.75 132.75 129.45 129.85 0.0M
2023-12-12 136.00 136.00 129.95 130.15 0.0M
2023-12-11 127.30 136.00 127.30 135.00 0.0M
2023-12-08 133.95 135.15 132.55 133.10 0.0M
2023-12-07 135.30 135.30 131.25 133.95 0.0M
2023-12-06 135.00 136.80 131.35 133.10 0.0M
2023-12-05 130.35 133.55 127.10 130.80 0.0M
2023-12-04 131.60 131.60 128.10 129.40 0.0M
2023-12-01 130.45 132.25 128.55 131.00 0.0M
2023-11-30 128.90 131.75 128.90 130.15 0.0M
2023-11-29 129.60 131.20 128.90 129.35 0.0M
2023-11-28 131.35 131.85 127.85 129.60 0.0M
2023-11-24 129.55 130.90 128.85 129.80 0.0M
2023-11-23 128.95 129.95 128.65 129.55 0.0M
2023-11-22 130.75 131.55 127.10 128.95 0.0M
2023-11-21 131.15 131.60 130.00 131.35 0.0M
2023-11-20 130.95 131.35 129.50 131.25 0.0M
2023-11-17 131.25 131.80 129.80 130.40 0.0M
2023-11-16 132.20 132.20 129.50 130.60 0.0M
2023-11-15 130.95 132.90 128.95 131.00 0.0M
2023-11-13 131.60 131.60 130.80 131.05 0.0M
2023-11-12 131.00 132.00 130.10 130.60 0.0M
2023-11-10 128.50 132.15 128.50 130.20 0.0M
2023-11-09 129.60 131.05 129.00 129.40 0.0M
2023-11-08 131.70 132.35 129.55 129.65 0.0M
2023-11-07 130.70 132.80 129.40 130.95 0.0M
2023-11-06 129.00 132.10 112.00 129.30 0.0M
2023-11-03 130.90 133.45 128.20 128.75 0.0M
2023-11-02 137.85 137.85 129.60 129.90 0.0M
2023-11-01 133.40 136.40 130.80 131.90 0.0M
2023-10-31 129.70 134.00 129.70 132.55 0.0M
2023-10-30 130.95 133.70 130.95 132.35 0.0M
2023-10-27 133.50 133.90 130.95 130.95 0.0M
2023-10-26 126.35 132.00 122.70 131.10 0.0M
2023-10-25 131.15 132.15 128.00 128.60 0.0M
2023-10-23 135.30 135.30 129.40 130.80 0.0M
2023-10-20 138.70 141.25 135.95 136.25 0.0M
2023-10-19 136.60 138.10 136.60 137.65 0.0M
2023-10-18 138.85 140.85 135.25 136.75 0.0M
2023-10-17 138.80 140.25 137.95 138.00 0.0M
2023-10-16 138.45 139.00 135.80 136.30 0.0M
2023-10-13 138.90 141.00 138.05 138.45 0.0M
2023-10-12 139.35 143.75 135.00 140.30 0.0M
2023-10-11 133.55 143.00 133.55 136.60 0.0M
2023-10-10 131.00 131.05 125.80 129.50 0.0M
2023-10-09 137.00 137.00 126.40 129.70 0.0M
2023-10-06 133.85 134.45 130.00 130.50 0.0M
2023-10-05 133.20 134.35 131.90 133.35 0.0M
2023-10-04 133.55 133.55 127.60 130.25 0.0M
2023-10-03 135.60 135.60 133.10 133.50 0.0M
2023-09-29 136.05 140.45 134.90 135.60 0.0M
2023-09-28 137.55 137.65 135.00 136.05 0.0M
2023-09-27 133.00 139.80 133.00 137.05 0.0M
2023-09-26 136.20 139.00 135.60 136.05 0.0M
2023-09-25 139.10 139.10 136.00 136.35 0.0M
2023-09-22 136.85 138.00 136.55 137.55 0.0M
2023-09-21 137.10 137.25 134.90 135.45 0.0M
2023-09-20 135.80 141.35 135.80 137.45 0.0M
2023-09-18 140.15 141.30 137.15 139.15 0.0M
2023-09-15 141.90 143.95 139.50 139.85 0.0M
2023-09-14 139.85 142.15 139.35 142.00 0.0M
2023-09-13 137.75 141.05 134.40 137.50 0.0M
2023-09-12 143.15 145.90 131.40 136.90 0.0M
2023-09-11 145.85 149.50 143.85 146.10 0.0M
2023-09-08 144.60 147.20 143.65 145.45 0.0M
2023-09-07 147.00 148.00 142.40 143.30 0.0M
2023-09-06 134.60 147.45 133.95 145.90 0.0M
2023-09-05 134.40 135.55 132.85 133.95 0.0M
2023-09-04 134.30 137.15 134.30 136.70 0.0M
2023-09-01 133.55 133.60 131.55 132.35 0.0M
2023-08-31 132.55 133.35 130.75 131.55 0.0M
2023-08-30 128.55 132.10 128.55 131.50 0.0M
2023-08-29 132.65 132.70 129.55 130.10 0.0M
2023-08-28 132.25 134.35 130.70 130.95 0.0M
2023-08-25 132.35 135.20 132.05 133.00 0.0M
2023-08-24 131.80 136.00 131.05 132.45 0.0M
2023-08-23 130.35 132.00 127.75 130.60 0.0M
2023-08-22 128.05 132.00 127.70 128.80 0.0M
2023-08-21 129.45 131.50 128.35 129.90 0.0M
2023-08-18 130.55 132.85 128.70 129.30 0.0M
2023-08-17 130.00 132.55 128.75 129.45 0.0M
2023-08-16 124.05 131.00 122.65 128.90 0.0M
2023-08-14 123.90 126.60 121.10 125.55 0.0M
2023-08-11 127.00 127.00 124.70 125.00 0.0M
2023-08-10 131.95 131.95 124.50 125.60 0.0M
2023-08-09 130.05 135.70 130.00 133.40 0.0M
2023-08-08 129.95 132.00 129.35 130.70 0.0M
2023-08-07 125.00 129.95 124.60 127.75 0.0M
2023-08-04 124.80 126.00 123.05 123.10 0.0M
2023-08-03 122.05 124.75 121.60 124.55 0.0M
2023-08-02 124.65 125.75 121.50 121.55 0.0M
2023-08-01 122.70 126.75 122.00 124.10 0.0M
2023-07-31 124.00 125.55 120.80 122.70 0.0M
2023-07-28 126.05 130.00 121.90 122.70 0.0M
2023-07-27 129.00 129.50 126.40 127.50 0.0M
2023-07-26 125.30 128.70 123.20 127.60 0.0M
2023-07-25 119.90 125.25 118.55 123.35 0.0M
2023-07-24 118.55 119.65 116.80 118.15 0.0M
2023-07-21 118.90 119.70 117.55 118.55 0.0M
2023-07-20 118.90 119.90 118.25 119.70 0.0M
2023-07-19 119.50 121.30 118.70 119.20 0.0M
2023-07-18 118.00 121.30 118.00 118.05 0.0M
2023-07-17 119.00 120.00 117.85 119.80 0.0M
2023-07-14 117.00 118.75 116.95 117.25 0.0M
2023-07-13 118.00 118.55 117.20 117.90 0.0M
2023-07-12 118.20 118.45 116.75 116.80 0.0M
2023-07-11 117.95 118.85 116.75 116.90 0.0M
2023-07-10 118.80 119.20 117.00 117.10 0.0M
2023-07-07 120.25 120.65 118.25 119.10 0.0M
2023-07-06 119.85 120.90 119.25 119.65 0.0M
2023-07-05 120.95 121.35 119.20 120.05 0.0M
2023-07-04 120.90 121.30 120.60 120.80 0.0M
2023-07-03 121.95 121.95 121.00 121.55 0.0M
2023-06-30 123.00 124.00 121.00 121.20 0.0M
2023-06-28 124.05 124.05 120.50 122.65 0.0M
2023-06-27 121.75 123.45 121.70 123.15 0.0M
2023-06-26 121.45 123.50 120.60 122.00 0.0M
2023-06-23 122.00 122.00 121.25 121.75 0.0M
2023-06-22 123.60 124.60 122.00 123.10 0.0M
2023-06-21 124.15 125.35 122.50 123.50 0.0M
2023-06-20 124.70 125.70 123.45 124.60 0.0M
2023-06-19 120.85 125.60 119.55 124.70 0.1M
2023-06-16 121.35 122.35 121.00 121.85 0.0M
2023-06-15 119.45 122.00 118.95 120.50 0.0M
2023-06-14 122.95 122.95 118.85 119.50 0.0M
2023-06-13 118.65 120.95 115.25 118.65 0.0M
2023-06-12 118.65 120.00 115.00 119.20 0.0M
2023-06-09 119.40 119.40 118.20 118.65 0.0M
2023-06-08 121.00 121.45 118.55 119.40 0.0M
2023-06-07 119.85 120.45 119.05 119.75 0.0M
2023-06-06 120.45 120.60 118.95 119.65 0.0M
2023-06-05 115.80 121.30 115.80 119.35 0.0M
2023-06-02 121.00 121.00 118.05 118.05 0.0M
2023-06-01 117.95 120.35 117.95 119.25 0.0M
2023-05-31 120.55 120.55 117.30 118.00 0.0M
2023-05-30 119.60 121.05 118.90 119.15 0.0M
2023-05-29 119.90 121.00 117.15 118.75 0.0M
2023-05-26 124.80 124.80 123.20 123.75 0.0M
2023-05-25 123.80 125.80 123.80 125.10 0.0M
2023-05-24 125.80 125.85 122.95 125.30 0.0M
2023-05-23 120.10 126.15 120.10 124.60 0.0M
2023-05-22 125.45 126.95 125.00 125.45 0.0M
2023-05-19 126.15 126.50 124.20 125.00 0.0M
2023-05-18 128.35 129.00 125.25 125.70 0.0M
2023-05-17 127.50 129.00 125.50 127.20 0.0M
2023-05-16 133.00 133.00 127.05 127.50 0.0M
2023-05-15 127.95 132.25 127.90 128.80 0.0M
2023-05-12 127.10 133.95 126.30 130.45 0.0M
2023-05-11 125.75 131.55 125.50 128.25 0.0M
2023-05-10 124.75 125.45 123.55 124.40 0.0M
2023-05-09 124.05 127.95 123.50 124.40 0.0M
2023-05-08 122.65 124.75 122.60 123.50 0.0M
2023-05-05 123.40 124.95 122.40 123.05 0.0M
2023-05-04 124.10 124.60 121.40 123.25 0.0M
2023-05-03 121.20 122.60 121.00 121.25 0.0M
2023-05-02 121.00 122.75 121.00 121.75 0.0M
2023-04-28 119.50 121.65 119.50 120.80 0.0M
2023-04-27 118.80 120.10 118.50 119.25 0.0M
2023-04-26 120.35 121.05 117.80 118.40 0.0M
2023-04-25 119.45 120.90 119.40 120.30 0.0M
2023-04-24 117.70 120.10 117.70 119.45 0.0M
2023-04-21 119.85 123.00 115.60 119.85 0.0M
2023-04-20 119.20 121.55 119.20 120.65 0.0M
2023-04-19 118.00 120.30 117.40 118.85 0.0M
2023-04-18 118.05 121.10 116.20 118.60 0.0M
2023-04-17 122.35 122.35 118.55 119.95 0.0M
2023-04-13 117.45 125.25 115.00 120.15 0.0M
2023-04-12 115.55 117.90 115.40 117.45 0.0M
2023-04-11 114.85 118.40 114.80 115.40 0.0M
2023-04-10 116.90 116.90 115.55 115.80 0.0M
2023-04-06 115.10 118.30 114.25 116.00 0.0M
2023-04-05 116.00 117.90 113.60 115.90 0.0M
2023-04-03 113.40 118.70 112.75 118.20 0.0M
2023-03-31 108.60 116.75 108.60 112.25 0.0M
2023-03-29 105.00 108.10 100.85 105.50 0.0M
2023-03-28 108.95 109.50 101.65 102.15 0.0M
2023-03-27 112.30 112.30 108.05 108.90 0.0M
2023-03-24 112.60 112.85 111.00 111.30 0.0M
2023-03-23 113.00 113.45 111.80 112.60 0.0M
2023-03-22 113.25 114.40 112.85 112.95 0.0M
2023-03-21 111.05 113.30 110.80 113.10 0.0M
2023-03-20 113.20 113.20 108.60 109.25 0.0M
2023-03-17 113.95 114.50 111.90 113.15 0.0M
2023-03-16 112.30 113.65 112.00 112.40 0.0M
2023-03-15 114.90 116.65 113.90 114.75 0.0M
2023-03-14 115.00 115.55 111.00 113.35 0.0M
2023-03-13 118.15 118.15 115.20 116.00 0.0M
2023-03-10 119.05 119.70 117.75 118.30 0.0M
2023-03-09 118.90 121.90 117.80 120.15 0.0M
2023-03-08 112.05 119.70 112.00 118.90 0.0M
2023-03-06 125.00 125.00 114.05 116.70 0.0M
2023-03-03 119.00 120.50 118.00 119.60 0.0M
2023-03-02 118.55 120.50 116.15 117.00 0.0M
2023-03-01 112.60 117.70 112.55 117.30 0.0M
2023-02-28 113.25 115.40 111.00 114.25 0.0M
2023-02-27 120.05 120.05 111.80 115.40 0.0M
2023-02-24 122.05 122.05 118.30 118.90 0.0M
2023-02-23 120.90 122.35 119.05 120.85 0.0M
2023-02-22 123.55 124.00 120.45 120.95 0.0M
2023-02-21 123.90 124.05 109.00 123.00 0.0M
2023-02-20 122.20 124.95 122.00 124.45 0.0M
2023-02-17 123.55 123.85 120.90 121.50 0.0M
2023-02-16 121.00 125.20 121.00 124.20 0.0M
2023-02-15 124.75 125.00 121.45 124.60 0.0M
2023-02-14 127.50 127.80 120.20 121.70 0.0M
2023-02-13 147.70 150.05 121.00 135.40 0.0M
2023-02-10 148.00 149.00 143.35 147.50 0.0M
2023-02-09 143.50 147.40 143.50 147.35 0.0M
2023-02-08 142.85 144.20 142.25 142.55 0.0M
2023-02-07 155.00 155.00 138.85 145.35 0.0M
2023-02-06 144.35 145.85 140.10 141.15 0.0M
2023-02-03 143.50 143.70 141.00 141.95 0.0M
2023-02-02 144.55 146.40 141.55 142.15 0.0M
2023-02-01 150.40 150.95 142.65 143.90 0.0M
2023-01-31 146.90 151.15 145.20 149.25 0.0M
2023-01-30 144.05 153.80 138.10 149.85 0.0M
2023-01-27 142.85 143.10 138.95 142.00 0.0M
2023-01-25 146.50 146.50 141.40 142.15 0.0M
2023-01-24 143.95 146.60 143.90 144.20 0.0M
2023-01-23 151.05 151.05 144.60 145.90 0.0M
2023-01-20 140.90 148.40 140.90 146.65 0.0M
2023-01-19 145.00 146.90 143.20 144.45 0.0M
2023-01-18 147.00 148.65 146.20 146.25 0.0M
2023-01-17 151.80 151.80 145.80 146.95 0.0M
2023-01-16 150.40 150.95 146.00 147.35 0.0M
2023-01-13 150.80 150.80 146.10 148.30 0.0M
2023-01-12 147.85 150.80 145.90 146.10 0.0M
2023-01-11 147.00 153.45 147.00 148.25 0.0M
2023-01-10 155.00 155.00 146.15 148.05 0.0M
2023-01-09 148.15 151.00 147.80 149.05 0.0M
2023-01-06 150.40 152.50 145.85 146.45 0.0M
2023-01-05 146.25 154.00 145.95 148.70 0.0M
2023-01-04 145.80 150.10 144.55 146.20 0.0M
2023-01-03 144.00 146.60 143.75 145.45 0.0M
2023-01-02 143.10 146.90 142.40 146.05 0.0M