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
1 Dec 2015	INR	59.9	63.55	54.8	56	56	+1.8 (+3.32%)	75,152
30 Nov 2015	INR	48	54.2	48	54.2	54.2	+9 (+19.91%)	40,008
27 Nov 2015	INR	45	46	45	45.2	45.2	+0.1 (+0.22%)	12,548
26 Nov 2015	INR	45.1	45.1	45.1	45.1	45.1	+0.25 (+0.56%)	674
24 Nov 2015	INR	47	47	43.3	44.85	44.85	+0.35 (+0.79%)	1,158
23 Nov 2015	INR	47	49	44.5	44.5	44.5	-1.25 (-2.73%)	13,114
20 Nov 2015	INR	45.75	45.75	45.75	45.75	45.75	0.0 (0.0%)	0
19 Nov 2015	INR	45.75	45.75	45.75	45.75	45.75	0.0 (0.0%)	0
18 Nov 2015	INR	44	45.75	43	45.75	45.75	+0.75 (+1.67%)	786
17 Nov 2015	INR	44	45	43.1	45	45	+1 (+2.27%)	6,300
16 Nov 2015	INR	43.2	44	43.2	44	44	-1 (-2.22%)	129
13 Nov 2015	INR	45	45	45	45	45	-2.65 (-5.56%)	600
11 Nov 2015	INR	47.65	47.65	47.65	47.65	47.65	0.0 (0.0%)	0
10 Nov 2015	INR	45	47.65	45	47.65	47.65	+3.65 (+8.30%)	823
9 Nov 2015	INR	43.5	44	43.5	44	44	-1 (-2.22%)	987
6 Nov 2015	INR	45	45	45	45	45	+0.7 (+1.58%)	1,250
5 Nov 2015	INR	46	46.95	44	44.3	44.3	+1.2 (+2.78%)	12,016
4 Nov 2015	INR	43.1	43.1	43.1	43.1	43.1	0.0 (0.0%)	100
3 Nov 2015	INR	43	50	43	43.1	43.1	-0.85 (-1.93%)	216
2 Nov 2015	INR	44	44.3	43.95	43.95	43.95	+0.95 (+2.21%)	808
30 Oct 2015	INR	44.75	46.8	42.1	43	43	0.0 (0.0%)	4,366
29 Oct 2015	INR	42.05	45.75	41.05	43	43	-0.05 (-0.12%)	7,677
28 Oct 2015	INR	43.5	43.5	43	43.05	43.05	-0.95 (-2.16%)	1,291
27 Oct 2015	INR	40.6	44.5	40.5	44	44	+1.1 (+2.56%)	2,405
26 Oct 2015	INR	38	45	38	42.9	42.9	-0.1 (-0.23%)	920
23 Oct 2015	INR	43.9	44	43	43	43	-1.95 (-4.34%)	1,050
21 Oct 2015	INR	43.15	44.95	43.15	44.95	44.95	-0.05 (-0.11%)	101
20 Oct 2015	INR	45	45	45	45	45	+0.1 (+0.22%)	300
19 Oct 2015	INR	45	46	44.5	44.9	44.9	+1.8 (+4.18%)	1,820
16 Oct 2015	INR	44.9	44.95	43.1	43.1	43.1	-1.85 (-4.12%)	500