India markets close in 3 hours 4 minutes

Emami Paper Mills Limited (533208.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021193.10214.40190.85204.85204.851,13,536
02-Aug-2021190.00199.65186.00196.30196.3050,144
30-Jul-2021175.00186.25175.00186.25186.2532,556
29-Jul-2021174.15185.65171.30173.70173.7069,206
28-Jul-2021160.20173.00159.50167.85167.8519,056
27-Jul-2021162.45163.55158.35159.70159.704,996
26-Jul-2021157.00162.20157.00158.95158.953,988
23-Jul-2021165.00165.85159.60160.15160.1513,034
22-Jul-2021164.85175.25159.35164.55164.5542,613
21-Jul-2021------
20-Jul-2021166.00168.05159.00159.65159.6516,908
19-Jul-2021170.00170.65162.75165.00165.0017,953
16-Jul-2021174.00174.00169.25169.90169.9016,818
15-Jul-2021180.00180.05169.35169.95169.958,367
14-Jul-2021179.55185.00177.60179.55179.5516,787
13-Jul-2021178.00189.00178.00179.25179.259,234
12-Jul-2021202.60202.60184.30186.80186.8023,417
09-Jul-2021202.90203.95192.65194.60194.6010,981
08-Jul-2021196.15214.90190.00199.60199.601,64,992
07-Jul-2021163.20189.50163.20189.50189.501,43,830
06-Jul-2021166.00166.00157.20157.95157.957,650
02-Jul-2021158.80158.80147.50154.50154.507,510
01-Jul-2021159.40164.10154.40156.00156.008,160
30-Jun-2021154.45160.00151.00158.30158.304,007
29-Jun-2021154.10156.35152.25152.60152.60560
28-Jun-2021154.35156.05152.40153.05153.05898
25-Jun-2021159.00159.00150.85154.05154.059,440
24-Jun-2021149.00156.25149.00155.00155.004,554
23-Jun-2021162.90165.95141.20153.80153.8032,650
22-Jun-2021150.55168.65150.55158.95158.9516,304
21-Jun-2021146.30155.00144.90151.10151.103,930
18-Jun-2021151.30153.05144.20147.05147.058,863
17-Jun-2021151.05155.55145.00151.80151.805,197
16-Jun-2021160.00160.00154.25154.75154.753,090
15-Jun-2021145.50159.45145.50156.80156.8019,433
14-Jun-2021155.00155.00145.00148.35148.357,766
11-Jun-2021154.00155.75150.00150.85150.855,270
10-Jun-2021156.05156.15152.40154.00154.001,928
09-Jun-2021155.80159.00147.15152.35152.3521,643
08-Jun-2021150.10155.70150.00151.00151.0020,981
07-Jun-2021155.50162.30154.10156.30156.3025,362
04-Jun-2021170.00170.00158.00161.00161.0031,043
03-Jun-2021167.95182.00161.85171.25171.251,10,761
02-Jun-2021144.90152.40141.40152.40152.4019,963
01-Jun-2021134.50134.50120.70127.00127.004,645
28-May-2021130.50134.00124.05127.85127.853,018
27-May-2021127.10136.00125.55128.95128.957,949
26-May-2021126.95129.35124.35124.50124.501,610
25-May-2021128.40129.20123.40123.50123.503,423
24-May-2021124.10127.65123.20123.50123.502,855
21-May-2021127.85130.05124.10126.90126.90958
20-May-2021119.75132.00119.75126.20126.2012,002
19-May-2021123.95124.30121.75122.15122.151,775
18-May-2021125.80125.80121.55122.35122.351,062
17-May-2021123.35127.50118.10123.50123.509,072
14-May-2021125.85126.90119.00121.95121.951,239
13-May-2021123.60123.60123.60123.60123.60-
12-May-2021125.70127.15122.00123.60123.602,667
11-May-2021124.95129.30124.95125.95125.951,709
10-May-2021127.95130.00120.20125.65125.653,869
07-May-2021126.15134.50124.10127.10127.108,336
06-May-2021129.15129.15121.00125.10125.104,220
05-May-2021127.95131.15125.00126.75126.753,298
04-May-2021120.30136.80120.00126.20126.209,402
03-May-2021120.50122.75118.80119.55119.551,013
30-Apr-2021121.20123.60117.00117.95117.951,771
29-Apr-2021123.00124.90119.65122.40122.401,302
28-Apr-2021123.65126.60120.05121.85121.851,838
27-Apr-2021122.00125.30117.00120.40120.4013,880
26-Apr-2021123.80125.60117.00119.15119.153,625
23-Apr-2021127.10127.30120.20121.35121.356,792
22-Apr-2021128.00130.40124.75127.15127.152,786
21-Apr-2021128.00128.00128.00128.00128.00-
20-Apr-2021128.15139.90126.20128.00128.0014,308
19-Apr-2021119.25138.00118.10129.10129.104,962
16-Apr-2021130.80130.80117.35126.70126.707,418
15-Apr-2021135.00142.75130.15133.55133.5533,221
14-Apr-2021119.70119.70119.70119.70119.70-
13-Apr-202195.05119.7095.05119.70119.7014,700
12-Apr-2021110.00110.8596.2099.7599.756,298
09-Apr-2021111.40113.00106.00110.85110.855,549
08-Apr-2021115.45116.00110.80111.30111.308,813
07-Apr-2021118.00118.00113.00114.60114.609,254
06-Apr-2021125.90125.90114.00115.75115.759,013
05-Apr-2021120.70120.75115.05118.20118.203,070
01-Apr-2021124.70125.60123.00125.20125.20754
31-Mar-2021126.35127.20120.80123.30123.305,862
30-Mar-2021129.00134.30124.60126.75126.7512,370
29-Mar-2021127.45127.45127.45127.45127.45-
26-Mar-2021133.90136.25126.10127.45127.454,815
25-Mar-2021139.00139.00123.15128.15128.155,809
24-Mar-2021145.00148.30132.00134.90134.9014,276
23-Mar-2021130.00139.95129.95139.95139.9518,049
22-Mar-2021127.00135.00124.50127.25127.2564,387
19-Mar-2021153.65153.65138.30138.30138.301,00,281
18-Mar-2021146.05153.80139.00153.65153.651,00,868
17-Mar-2021124.40139.85118.50139.85139.851,46,775
16-Mar-2021103.00116.55103.00116.55116.5531,128
15-Mar-202197.70110.0095.0097.1597.155,423
12-Mar-2021103.00103.0096.2097.9097.908,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...