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
31 Aug 2015	INR	46.3	46.3	46.3	46.3	46.3	-1.75 (-3.64%)	1
28 Aug 2015	INR	48.5	48.9	48.05	48.05	48.05	-0.85 (-1.74%)	2,792
27 Aug 2015	INR	48.9	48.9	48.9	48.9	48.9	+0.95 (+1.98%)	2,600
26 Aug 2015	INR	47	48	46	47.95	47.95	-0.05 (-0.10%)	4,400
25 Aug 2015	INR	46.85	48	46.6	48	48	-0.95 (-1.94%)	1,650
24 Aug 2015	INR	47	50	46.55	48.95	48.95	-0.05 (-0.10%)	1,976
21 Aug 2015	INR	46.5	50.7	46.1	49	49	+0.5 (+1.03%)	1,552
20 Aug 2015	INR	50	50	48.5	48.5	48.5	-1.5 (-3%)	800
19 Aug 2015	INR	49	50	48	50	50	+1 (+2.04%)	2,450
18 Aug 2015	INR	49	51	49	49	49	-1.05 (-2.10%)	2,355
17 Aug 2015	INR	49	51.9	48.15	50.05	50.05	+0.6 (+1.21%)	2,660
14 Aug 2015	INR	51	51	49	49.45	49.45	+0.1 (+0.20%)	3,810
13 Aug 2015	INR	47.4	50.35	47.35	49.35	49.35	0.0 (0.0%)	5,617
12 Aug 2015	INR	49	50	49	49.35	49.35	+0.25 (+0.51%)	488
11 Aug 2015	INR	50	50	49	49.1	49.1	-1 (-2.00%)	3,137
10 Aug 2015	INR	50	51	50	50.1	50.1	-0.65 (-1.28%)	1,746
7 Aug 2015	INR	51	53.8	50.75	50.75	50.75	-1 (-1.93%)	8,086
6 Aug 2015	INR	51	51.95	49.75	51.75	51.75	+0.05 (+0.10%)	2,491
5 Aug 2015	INR	52	52	49.7	51.7	51.7	-0.2 (-0.39%)	4,455
4 Aug 2015	INR	54.25	54.25	50.2	51.9	51.9	+0.2 (+0.39%)	15,003
3 Aug 2015	INR	51.7	51.7	49.2	51.7	51.7	+2.45 (+4.97%)	11,855
31 Jul 2015	INR	48.9	49.25	48.9	49.25	49.25	+2.3 (+4.90%)	11,995
30 Jul 2015	INR	46.95	46.95	46	46.95	46.95	+2.2 (+4.92%)	212,824
29 Jul 2015	INR	42.6	44.75	42.6	44.75	44.75	+2.1 (+4.92%)	300,212
28 Jul 2015	INR	41.75	43.05	41.75	42.65	42.65	-1.25 (-2.85%)	295,867
27 Jul 2015	INR	46	46	43.9	43.9	43.9	-2.3 (-4.98%)	1,409
24 Jul 2015	INR	48	48	46.1	46.2	46.2	-2.3 (-4.74%)	2,748
23 Jul 2015	INR	51.75	52	47.9	48.5	48.5	-1.9 (-3.77%)	2,994
22 Jul 2015	INR	49.6	51	49	50.4	50.4	+1.8 (+3.70%)	11,428
21 Jul 2015	INR	47.2	48.6	46.9	48.6	48.6	+2.3 (+4.97%)	9,690

See Xignite Response |