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
26 Sep 2012	INR	34	34	34	34	34	-0.1 (-0.29%)	100
25 Sep 2012	INR	34.1	34.1	34.1	34.1	34.1	0.0 (0.0%)	203
24 Sep 2012	INR	34.1	34.1	34.1	34.1	34.1	-0.15 (-0.44%)	19
21 Sep 2012	INR	34.5	35.5	33.3	34.25	34.25	+0.25 (+0.74%)	2,801
20 Sep 2012	INR	33.2	34	33.2	34	34	-0.05 (-0.15%)	172
18 Sep 2012	INR	34.05	34.05	34	34.05	34.05	-0.45 (-1.30%)	166
17 Sep 2012	INR	35	35	34.5	34.5	34.5	-3.25 (-8.61%)	159
14 Sep 2012	INR	33.1	37.75	33.1	37.75	37.75	+3.45 (+10.06%)	430
13 Sep 2012	INR	34.3	34.3	34.3	34.3	34.3	-0.7 (-2%)	0
12 Sep 2012	INR	35	35	34.3	35	35	+1 (+2.94%)	650
11 Sep 2012	INR	33.55	34.05	33.55	34	34	-1.65 (-4.63%)	915
10 Sep 2012	INR	35.65	35.65	34	35.65	35.65	+0.65 (+1.86%)	525
8 Sep 2012	INR	35	35	35	35	35	0.0 (0.0%)	100
7 Sep 2012	INR	35.8	35.8	33	35	35	-4 (-10.26%)	5,048
6 Sep 2012	INR	36	39.85	36	39	39	+1 (+2.63%)	16
5 Sep 2012	INR	36.3	39.7	36.3	38	38	0.0 (0.0%)	10,102
4 Sep 2012	INR	38	38	38	38	38	0.0 (0.0%)	0
3 Sep 2012	INR	38	38	38	38	38	+0.5 (+1.33%)	0
31 Aug 2012	INR	36.35	40	36.35	37.5	37.5	+2.25 (+6.38%)	12,078
30 Aug 2012	INR	37	37.15	35.15	35.25	35.25	-0.75 (-2.08%)	660
29 Aug 2012	INR	37.1	37.5	36	36	36	-1.5 (-4%)	725
28 Aug 2012	INR	37.5	37.5	37.1	37.5	37.5	-0.6 (-1.57%)	1,200
27 Aug 2012	INR	38.2	38.2	37.5	38.1	38.1	+0.1 (+0.26%)	250,900
24 Aug 2012	INR	38	38	37.3	38	38	+0.45 (+1.20%)	401
23 Aug 2012	INR	37.55	39.5	37.5	37.55	37.55	+0.25 (+0.67%)	250,751
22 Aug 2012	INR	37.3	37.3	37.3	37.3	37.3	-2.6 (-6.52%)	200
21 Aug 2012	INR	30.5	40	30.5	39.9	39.9	+1.9 (+5%)	401,002
17 Aug 2012	INR	38.1	38.2	37.5	38	38	-2 (-5%)	150
16 Aug 2012	INR	40	40	39.3	40	40	+1.85 (+4.85%)	19,891
14 Aug 2012	INR	37.75	40.05	37.75	38.15	38.15	-1.85 (-4.63%)	130,060