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
20 Jul 2015	INR	43.75	46.3	43.75	46.3	46.3	+2.2 (+4.99%)	307,804
17 Jul 2015	INR	42	44.1	42	44.1	44.1	+2.1 (+5%)	293,707
16 Jul 2015	INR	43	43.05	41.8	42	42	+1 (+2.44%)	293,682
15 Jul 2015	INR	42.1	43.8	41	41	41	-1.2 (-2.84%)	4,531
14 Jul 2015	INR	43.8	44.9	42.2	42.2	42.2	-1.6 (-3.65%)	514
13 Jul 2015	INR	43.8	44.45	43.8	43.8	43.8	+1.05 (+2.46%)	3,844
10 Jul 2015	INR	42.95	42.95	41	42.75	42.75	+1.8 (+4.40%)	8,166
9 Jul 2015	INR	40.95	40.95	40.95	40.95	40.95	+1.95 (+5%)	280,439
8 Jul 2015	INR	37.55	39	37.55	39	39	+1.4 (+3.72%)	295,100
7 Jul 2015	INR	37.6	37.6	37.6	37.6	37.6	-0.3 (-0.79%)	0
6 Jul 2015	INR	37.9	37.9	37.9	37.9	37.9	-0.15 (-0.39%)	1,000
3 Jul 2015	INR	35.65	39	35.65	38.05	38.05	+0.85 (+2.28%)	1,618
2 Jul 2015	INR	33	40.5	33	37.2	37.2	-2 (-5.10%)	1,891
1 Jul 2015	INR	41	41	39.2	39.2	39.2	-0.6 (-1.51%)	70
30 Jun 2015	INR	39.8	39.8	39.8	39.8	39.8	-0.2 (-0.50%)	100
29 Jun 2015	INR	37	40	36	40	40	+1.8 (+4.71%)	200
26 Jun 2015	INR	41.8	41.8	37	38.2	38.2	+0.2 (+0.53%)	610
25 Jun 2015	INR	38.05	38.45	38	38	38	-2.85 (-6.98%)	310
24 Jun 2015	INR	39	41	38.2	40.85	40.85	+1.85 (+4.74%)	2,978
23 Jun 2015	INR	38	40.45	38	39	39	+0.9 (+2.36%)	1,310
22 Jun 2015	INR	37.05	40	37	38.1	38.1	-2.25 (-5.58%)	794
19 Jun 2015	INR	42.2	42.2	39	40.35	40.35	-1.8 (-4.27%)	1,841
18 Jun 2015	INR	38	42.5	35	42.15	42.15	+3.35 (+8.63%)	1,663
17 Jun 2015	INR	38.8	38.8	38.8	38.8	38.8	+0.65 (+1.70%)	39
16 Jun 2015	INR	37.6	38.5	37.5	38.15	38.15	+1.15 (+3.11%)	950
15 Jun 2015	INR	37	37	37	37	37	-1 (-2.63%)	0
12 Jun 2015	INR	38	38	38	38	38	-2 (-5%)	100
11 Jun 2015	INR	40.3	40.3	37.2	40	40	-0.8 (-1.96%)	32
10 Jun 2015	INR	39.95	42	38.8	40.8	40.8	+2 (+5.15%)	603
9 Jun 2015	INR	39.95	40	37.6	38.8	38.8	+1.8 (+4.86%)	348