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
11 Jun 2014	INR	30	33	30	32.15	32.15	+1.65 (+5.41%)	6,001
10 Jun 2014	INR	31	31.9	27.1	30.5	30.5	-0.3 (-0.97%)	8,123
9 Jun 2014	INR	29.5	32	29.5	30.8	30.8	-0.2 (-0.65%)	3,479
6 Jun 2014	INR	31.85	31.85	29	31	31	+1 (+3.33%)	5,963
5 Jun 2014	INR	30	30	29.5	30	30	+0.4 (+1.35%)	2,336
4 Jun 2014	INR	34.35	34.35	29.3	29.6	29.6	-1 (-3.27%)	2,591
3 Jun 2014	INR	30	31	29.55	30.6	30.6	-0.1 (-0.33%)	652
2 Jun 2014	INR	29.95	31.5	29	30.7	30.7	+1.45 (+4.96%)	6,442
30 May 2014	INR	30	30	29	29.25	29.25	+0.05 (+0.17%)	403
29 May 2014	INR	31.5	31.5	26.65	29.2	29.2	-0.4 (-1.35%)	2,771
28 May 2014	INR	30.5	30.5	28.4	29.6	29.6	+1 (+3.50%)	4,951
27 May 2014	INR	28.1	28.95	27.6	28.6	28.6	-1.15 (-3.87%)	2,771
26 May 2014	INR	28.7	31	28.5	29.75	29.75	+2.95 (+11.01%)	10,544
23 May 2014	INR	26.15	27.5	26.15	26.8	26.8	-0.5 (-1.83%)	2,008
22 May 2014	INR	27.3	27.9	26.15	27.3	27.3	-0.05 (-0.18%)	3,243
21 May 2014	INR	26.2	27.5	26.2	27.35	27.35	-0.15 (-0.55%)	632
20 May 2014	INR	28	28.5	26.3	27.5	27.5	-0.45 (-1.61%)	3,242
19 May 2014	INR	25.75	27.95	25.75	27.95	27.95	+1.95 (+7.50%)	310
16 May 2014	INR	25.1	26.05	25.1	26	26	-0.15 (-0.57%)	1,600
15 May 2014	INR	26.25	26.25	26.15	26.15	26.15	-0.15 (-0.57%)	1,700
14 May 2014	INR	26.1	27.5	26	26.3	26.3	-0.2 (-0.75%)	3,149
13 May 2014	INR	28	28	26	26.5	26.5	-1.35 (-4.85%)	1,400
12 May 2014	INR	26	27.95	26	27.85	27.85	+1.85 (+7.12%)	3,051
9 May 2014	INR	24.6	27	24.6	26	26	-2 (-7.14%)	1,152
8 May 2014	INR	27.5	28	27.5	28	28	+0.5 (+1.82%)	750
7 May 2014	INR	27.85	27.95	27.5	27.5	27.5	+0.05 (+0.18%)	1,041
6 May 2014	INR	26	27.45	25.95	27.45	27.45	+1.45 (+5.58%)	6,550
5 May 2014	INR	27.85	27.85	25.1	26	26	-0.95 (-3.53%)	511
2 May 2014	INR	26	27.45	26	26.95	26.95	0.0 (0.0%)	1,002
30 Apr 2014	INR	26	27	25.8	26.95	26.95	-0.05 (-0.19%)	3,690

See Xignite Response |