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
25 Feb 2016	INR	43.75	43.75	40.6	40.75	40.75	-1.5 (-3.55%)	492
24 Feb 2016	INR	41	43	41	42.25	42.25	0.0 (0.0%)	1,055
23 Feb 2016	INR	44.35	44.35	42.25	42.25	42.25	+0.45 (+1.08%)	600
22 Feb 2016	INR	41.15	44	40	41.8	41.8	-3.2 (-7.11%)	6,403
19 Feb 2016	INR	45	45	45	45	45	0.0 (0.0%)	0
18 Feb 2016	INR	42.15	45	42.15	45	45	+1.95 (+4.53%)	270
17 Feb 2016	INR	43.55	43.55	43.05	43.05	43.05	-0.5 (-1.15%)	260
16 Feb 2016	INR	42.65	43.55	42.65	43.55	43.55	-1.45 (-3.22%)	855
15 Feb 2016	INR	45	45	45	45	45	+3 (+7.14%)	50
12 Feb 2016	INR	40	42	40	42	42	-1.9 (-4.33%)	920
11 Feb 2016	INR	41.25	43.9	41.25	43.9	43.9	-1.1 (-2.44%)	2,485
10 Feb 2016	INR	45.1	45.1	45	45	45	0.0 (0.0%)	1,900
9 Feb 2016	INR	45	46.95	45	45	45	-0.5 (-1.10%)	827
8 Feb 2016	INR	45	45.5	45	45.5	45.5	+0.6 (+1.34%)	322
5 Feb 2016	INR	44.9	46.95	44.9	44.9	44.9	-0.1 (-0.22%)	180
4 Feb 2016	INR	45	45	45	45	45	-2.9 (-6.05%)	90
3 Feb 2016	INR	47.75	47.9	43.5	47.9	47.9	+1.4 (+3.01%)	260
2 Feb 2016	INR	45	46.55	43.3	46.5	46.5	+1 (+2.20%)	1,163
1 Feb 2016	INR	48.9	48.9	45.5	45.5	45.5	-0.25 (-0.55%)	125
29 Jan 2016	INR	48.4	48.4	45.1	45.75	45.75	+0.6 (+1.33%)	1,150
28 Jan 2016	INR	46	50	44	45.15	45.15	-0.45 (-0.99%)	5,475
27 Jan 2016	INR	45.25	49.5	45.1	45.6	45.6	-2.9 (-5.98%)	1,182
25 Jan 2016	INR	49	49	48.5	48.5	48.5	+1 (+2.11%)	250
22 Jan 2016	INR	45	47.5	45	47.5	47.5	+3 (+6.74%)	528
21 Jan 2016	INR	50	50	44.5	44.5	44.5	0.0 (0.0%)	1,013
20 Jan 2016	INR	44	46.9	44	44.5	44.5	-2.1 (-4.51%)	330
19 Jan 2016	INR	46.6	46.6	46.6	46.6	46.6	+1.95 (+4.37%)	200
18 Jan 2016	INR	45	47.85	40.5	44.65	44.65	-2 (-4.29%)	2,425
15 Jan 2016	INR	51	51	46.2	46.65	46.65	-1.35 (-2.81%)	1,849
14 Jan 2016	INR	48.95	48.95	46.5	48	48	-2 (-4%)	6,185