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
23 Jul 2014	INR	39.5	40.45	39.25	40	40	-0.7 (-1.72%)	556
22 Jul 2014	INR	39.1	41.8	39	40.7	40.7	-0.8 (-1.93%)	1,980
21 Jul 2014	INR	40.1	42.2	39.5	41.5	41.5	+1.65 (+4.14%)	27,805
18 Jul 2014	INR	42.9	42.9	39.75	39.85	39.85	-0.15 (-0.38%)	212
17 Jul 2014	INR	39	40	39	40	40	+0.25 (+0.63%)	2,389
16 Jul 2014	INR	42.5	42.5	38.05	39.75	39.75	-0.05 (-0.13%)	2,846
15 Jul 2014	INR	42	42	37.15	39.8	39.8	+2.75 (+7.42%)	601
14 Jul 2014	INR	37	39.5	37	37.05	37.05	-1.95 (-5%)	3,351
11 Jul 2014	INR	41	41	37	39	39	-0.3 (-0.76%)	11,590
10 Jul 2014	INR	37	39.4	37	39.3	39.3	+1.95 (+5.22%)	105
9 Jul 2014	INR	37	40	37	37.35	37.35	-0.65 (-1.71%)	166,415
8 Jul 2014	INR	37	40	37	38	38	-2.2 (-5.47%)	2,724
7 Jul 2014	INR	43	43	38.3	40.2	40.2	+0.2 (+0.50%)	13,260
4 Jul 2014	INR	40	42	39.25	40	40	-2.5 (-5.88%)	9,540
3 Jul 2014	INR	39.95	43	39.8	42.5	42.5	+3.65 (+9.40%)	3,595
2 Jul 2014	INR	40	40	35.75	38.85	38.85	+1.85 (+5%)	2,186
1 Jul 2014	INR	37	38.05	37	37	37	+0.5 (+1.37%)	3,762
30 Jun 2014	INR	36	36.8	36	36.5	36.5	+0.5 (+1.39%)	1,489
27 Jun 2014	INR	35.5	36	33.15	36	36	+1.1 (+3.15%)	3,230
26 Jun 2014	INR	35	35.8	34	34.9	34.9	+0.5 (+1.45%)	3,495
25 Jun 2014	INR	34	35	34	34.4	34.4	-0.2 (-0.58%)	2,230
24 Jun 2014	INR	34	34.9	33.55	34.6	34.6	+1.1 (+3.28%)	1,622
23 Jun 2014	INR	33	34.4	33	33.5	33.5	0.0 (0.0%)	1,207
20 Jun 2014	INR	33.65	34	32	33.5	33.5	-0.25 (-0.74%)	963
19 Jun 2014	INR	33.5	34.4	33.5	33.75	33.75	-0.25 (-0.74%)	609
18 Jun 2014	INR	33.5	34	33.4	34	34	+0.6 (+1.80%)	1,292
17 Jun 2014	INR	33.4	33.4	33.4	33.4	33.4	-0.45 (-1.33%)	780
16 Jun 2014	INR	35.95	35.95	33	33.85	33.85	+1 (+3.04%)	485
13 Jun 2014	INR	32	34	32	32.85	32.85	-0.15 (-0.45%)	7,742
12 Jun 2014	INR	30	33.25	30	33	33	+0.85 (+2.64%)	7,155