Emami Paper Mills Limited Recent Share Price (BSE:533208)

BSE:533208 - Emami Paper Mills Ltd Emami Paper Mills Limited
Sector: Materials, Industry: Paper Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jan 2012	INR	33.5	33.5	33.5	33.5	33.5	+0.3 (+0.90%)	455
5 Jan 2012	INR	34	34	33	33.2	33.2	-0.8 (-2.35%)	1,119
4 Jan 2012	INR	34	34	34	34	34	-1.85 (-5.16%)	250
3 Jan 2012	INR	35	35.85	33.5	35.85	35.85	+0.85 (+2.43%)	649
2 Jan 2012	INR	35	35	35	35	35	0.0 (0.0%)	0
30 Dec 2011	INR	36	36	33.1	35	35	-0.55 (-1.55%)	1,964
29 Dec 2011	INR	37	37	35.1	35.55	35.55	-0.45 (-1.25%)	51,534
28 Dec 2011	INR	35.2	37	35	36	36	-1.4 (-3.74%)	1,071
27 Dec 2011	INR	29.1	37.9	29.1	37.4	37.4	+2.4 (+6.86%)	47,234
26 Dec 2011	INR	30.1	36	30.1	35	35	+0.25 (+0.72%)	1,167
23 Dec 2011	INR	31.1	36	31.1	34.75	34.75	+0.25 (+0.72%)	360,695
22 Dec 2011	INR	32.25	34.95	30.15	34.5	34.5	+2.25 (+6.98%)	372,417
21 Dec 2011	INR	30	33.5	30	32.25	32.25	+3.35 (+11.59%)	214,262
20 Dec 2011	INR	32	32	27.1	28.9	28.9	-1.05 (-3.51%)	225,776
19 Dec 2011	INR	30.9	31	27.65	29.95	29.95	-3.05 (-9.24%)	300,370
16 Dec 2011	INR	34	34	28.6	33	33	-0.85 (-2.51%)	150,440
15 Dec 2011	INR	34	34	32.1	33.85	33.85	+0.8 (+2.42%)	101,645
14 Dec 2011	INR	34.65	34.7	32.5	33.05	33.05	-0.55 (-1.64%)	101,718
13 Dec 2011	INR	35	35	32.65	33.6	33.6	-1.4 (-4%)	151,643
12 Dec 2011	INR	35	35	32.55	35	35	-0.5 (-1.41%)	2,021
9 Dec 2011	INR	38	38	35.1	35.5	35.5	-1.5 (-4.05%)	102,652
8 Dec 2011	INR	37.4	37.6	36.1	37	37	-0.1 (-0.27%)	100,101
7 Dec 2011	INR	37.05	37.5	36.5	37.1	37.1	+0.3 (+0.82%)	100,852
5 Dec 2011	INR	38	38	36.05	36.8	36.8	-1.35 (-3.54%)	100,352
2 Dec 2011	INR	38	40	37	38.15	38.15	+1.5 (+4.09%)	102,522
1 Dec 2011	INR	37.95	37.95	35.05	36.65	36.65	+0.6 (+1.66%)	98,238
30 Nov 2011	INR	37.95	37.95	36.05	36.05	36.05	-1.9 (-5.01%)	504
29 Nov 2011	INR	38.9	38.9	36.25	37.95	37.95	+0.7 (+1.88%)	358
28 Nov 2011	INR	35.85	37.5	35.25	37.25	37.25	+2.2 (+6.28%)	467
25 Nov 2011	INR	37	37	35.05	35.05	35.05	-1.6 (-4.37%)	107

See Xignite Response |