Price Data Selection & Download
Emami Share Price All Time Records & Statistics (Aug 2006 - Sep 2026)
4961 daily OHLCV records on NSE from Aug. 2006 to Sept. 2026. Analyse EMAMILTD promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹860.00
September 06, 2024
NSE Exchange
Share Price All Time Low
₹26.17
April 05, 2007
NSE Exchange
Highest Volume Trading Day
22,507,454
June 24, 2019 • ₹267.25
NSE Exchange
Share Price History Data (Aug 2006 - Sep 2026)
EMAMILTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹380.00 | ₹380.05 | ₹366.55 | ₹368.45 | 3,703,471 |
| 2026-09-17 | ₹373.70 | ₹396.45 | ₹370.00 | ₹376.10 | 9,467,997 |
| 2026-09-16 | ₹375.00 | ₹376.00 | ₹365.80 | ₹369.30 | 1,443,979 |
| 2026-09-15 | ₹374.00 | ₹382.65 | ₹371.20 | ₹373.70 | 2,883,728 |
| 2026-09-11 | ₹370.00 | ₹370.00 | ₹363.00 | ₹363.80 | 801,488 |
| 2026-09-10 | ₹370.45 | ₹374.85 | ₹369.10 | ₹370.85 | 3,326,974 |
| 2026-09-09 | ₹363.20 | ₹377.65 | ₹363.20 | ₹369.10 | 8,039,529 |
| 2026-09-08 | ₹367.40 | ₹372.50 | ₹362.20 | ₹363.65 | 860,617 |
| 2026-09-07 | ₹366.65 | ₹370.95 | ₹364.70 | ₹367.55 | 907,011 |
| 2026-09-04 | ₹370.00 | ₹371.40 | ₹361.85 | ₹366.05 | 1,293,997 |
| 2026-09-03 | ₹373.00 | ₹373.00 | ₹362.30 | ₹368.20 | 996,480 |
| 2026-09-02 | ₹375.95 | ₹375.95 | ₹366.10 | ₹368.05 | 1,183,546 |
| 2026-09-01 | ₹366.00 | ₹379.35 | ₹361.15 | ₹376.65 | 1,648,320 |
| 2026-08-31 | ₹379.40 | ₹380.95 | ₹362.00 | ₹364.00 | 2,282,719 |
| 2026-08-28 | ₹388.00 | ₹388.55 | ₹378.30 | ₹379.40 | 1,065,144 |
| 2026-08-27 | ₹404.65 | ₹404.65 | ₹385.25 | ₹387.70 | 1,314,539 |
| 2026-08-26 | ₹403.50 | ₹413.50 | ₹400.15 | ₹401.45 | 2,020,394 |
| 2026-08-25 | ₹403.60 | ₹407.00 | ₹400.60 | ₹402.70 | 1,559,698 |
| 2026-08-24 | ₹400.05 | ₹410.60 | ₹398.50 | ₹405.60 | 840,726 |
| 2026-08-21 | ₹407.40 | ₹407.90 | ₹401.20 | ₹402.60 | 456,802 |
| 2026-08-20 | ₹401.10 | ₹413.00 | ₹400.65 | ₹407.40 | 1,301,558 |
| 2026-08-19 | ₹399.35 | ₹407.00 | ₹396.50 | ₹400.60 | 557,886 |
| 2026-08-18 | ₹403.50 | ₹404.25 | ₹397.50 | ₹400.10 | 360,203 |
| 2026-08-17 | ₹403.00 | ₹407.00 | ₹401.05 | ₹404.50 | 400,991 |
| 2026-08-14 | ₹401.95 | ₹407.40 | ₹401.15 | ₹403.30 | 288,917 |
| 2026-08-13 | ₹397.35 | ₹407.70 | ₹395.25 | ₹402.40 | 833,098 |
| 2026-08-12 | ₹402.30 | ₹402.50 | ₹395.90 | ₹397.25 | 407,075 |
| 2026-08-11 | ₹408.60 | ₹409.20 | ₹401.05 | ₹402.30 | 329,648 |
| 2026-08-10 | ₹414.00 | ₹414.70 | ₹408.30 | ₹409.50 | 403,315 |
| 2026-08-07 | ₹410.00 | ₹416.20 | ₹404.35 | ₹412.55 | 994,119 |
| 2026-08-06 | ₹403.00 | ₹411.00 | ₹401.90 | ₹409.00 | 1,435,524 |
| 2026-08-05 | ₹397.55 | ₹405.25 | ₹395.40 | ₹402.35 | 1,202,074 |
| 2026-08-04 | ₹406.00 | ₹407.95 | ₹389.55 | ₹391.80 | 1,135,991 |
| 2026-08-03 | ₹399.50 | ₹407.95 | ₹398.70 | ₹406.00 | 413,488 |
| 2026-07-31 | ₹407.50 | ₹407.50 | ₹396.50 | ₹398.05 | 490,748 |
| 2026-07-30 | ₹408.05 | ₹408.10 | ₹401.70 | ₹403.35 | 391,325 |
| 2026-07-29 | ₹407.40 | ₹414.80 | ₹406.40 | ₹407.85 | 440,494 |
| 2026-07-28 | ₹414.00 | ₹419.50 | ₹406.50 | ₹407.10 | 232,622 |
| 2026-07-27 | ₹409.80 | ₹419.60 | ₹406.55 | ₹414.10 | 548,841 |
| 2026-07-24 | ₹412.65 | ₹414.85 | ₹406.30 | ₹407.90 | 694,321 |
| 2026-07-23 | ₹411.90 | ₹417.65 | ₹404.10 | ₹416.25 | 610,172 |
| 2026-07-22 | ₹402.95 | ₹416.15 | ₹394.75 | ₹413.90 | 784,639 |
| 2026-07-21 | ₹405.60 | ₹408.30 | ₹399.05 | ₹401.00 | 1,091,208 |
| 2026-07-20 | ₹410.00 | ₹415.00 | ₹404.10 | ₹405.15 | 283,507 |
| 2026-07-17 | ₹408.40 | ₹412.50 | ₹400.85 | ₹409.45 | 440,073 |
| 2026-07-16 | ₹411.35 | ₹415.45 | ₹405.10 | ₹406.95 | 427,114 |
| 2026-07-15 | ₹420.70 | ₹422.00 | ₹410.15 | ₹411.35 | 385,312 |
| 2026-07-14 | ₹427.25 | ₹427.80 | ₹418.00 | ₹420.95 | 1,273,497 |
| 2026-07-13 | ₹421.40 | ₹428.75 | ₹417.00 | ₹427.25 | 385,081 |
| 2026-07-10 | ₹416.00 | ₹424.00 | ₹416.00 | ₹421.40 | 322,180 |
| 2026-07-09 | ₹406.95 | ₹416.80 | ₹406.95 | ₹415.10 | 448,267 |
| 2026-07-08 | ₹416.35 | ₹418.45 | ₹405.05 | ₹406.95 | 563,889 |
| 2026-07-07 | ₹415.10 | ₹419.80 | ₹408.15 | ₹416.35 | 698,136 |
| 2026-07-06 | ₹424.00 | ₹424.00 | ₹415.50 | ₹416.75 | 299,283 |
| 2026-07-03 | ₹420.50 | ₹435.00 | ₹415.00 | ₹420.05 | 955,477 |
| 2026-07-02 | ₹418.40 | ₹419.80 | ₹413.05 | ₹416.85 | 666,287 |
| 2026-07-01 | ₹404.95 | ₹420.50 | ₹404.95 | ₹414.70 | 972,387 |
| 2026-06-30 | ₹406.75 | ₹408.45 | ₹400.05 | ₹404.30 | 344,706 |
| 2026-06-29 | ₹396.00 | ₹414.05 | ₹394.70 | ₹408.55 | 1,067,626 |
| 2026-06-25 | ₹408.00 | ₹408.00 | ₹392.85 | ₹396.95 | 1,802,248 |
| 2026-06-24 | ₹402.20 | ₹408.65 | ₹397.05 | ₹403.90 | 1,602,881 |
| 2026-06-23 | ₹405.00 | ₹411.95 | ₹399.00 | ₹401.25 | 2,123,076 |
| 2026-06-22 | ₹415.80 | ₹418.80 | ₹405.00 | ₹406.80 | 269,616 |
| 2026-06-19 | ₹400.95 | ₹415.50 | ₹398.00 | ₹413.50 | 1,188,740 |
| 2026-06-18 | ₹399.95 | ₹402.00 | ₹398.50 | ₹400.35 | 166,091 |
| 2026-06-17 | ₹401.80 | ₹401.95 | ₹397.00 | ₹400.15 | 183,805 |
| 2026-06-16 | ₹396.80 | ₹401.00 | ₹395.25 | ₹400.15 | 181,007 |
| 2026-06-15 | ₹399.00 | ₹404.40 | ₹395.10 | ₹396.80 | 273,705 |
| 2026-06-12 | ₹388.00 | ₹394.00 | ₹386.50 | ₹390.80 | 275,678 |
| 2026-06-11 | ₹392.20 | ₹394.90 | ₹381.05 | ₹386.45 | 304,143 |
| 2026-06-10 | ₹391.00 | ₹404.80 | ₹390.00 | ₹394.85 | 935,150 |
| 2026-06-09 | ₹385.00 | ₹394.95 | ₹382.65 | ₹390.90 | 334,514 |
| 2026-06-08 | ₹380.10 | ₹387.70 | ₹376.40 | ₹385.00 | 436,832 |
| 2026-06-05 | ₹391.45 | ₹391.90 | ₹383.05 | ₹384.80 | 424,482 |
| 2026-06-04 | ₹387.00 | ₹392.95 | ₹386.05 | ₹390.70 | 201,540 |
| 2026-06-03 | ₹392.65 | ₹393.50 | ₹379.70 | ₹390.75 | 694,806 |
| 2026-06-02 | ₹397.90 | ₹398.95 | ₹390.00 | ₹391.70 | 376,299 |
| 2026-06-01 | ₹400.00 | ₹400.80 | ₹392.00 | ₹397.60 | 423,618 |
| 2026-05-29 | ₹400.50 | ₹404.00 | ₹393.30 | ₹399.10 | 1,065,444 |
| 2026-05-27 | ₹404.00 | ₹405.00 | ₹400.10 | ₹400.45 | 222,476 |
| 2026-05-26 | ₹405.85 | ₹407.45 | ₹401.30 | ₹403.90 | 253,887 |
| 2026-05-25 | ₹404.00 | ₹409.00 | ₹402.10 | ₹404.05 | 265,338 |
| 2026-05-22 | ₹414.45 | ₹414.60 | ₹401.75 | ₹402.90 | 1,160,408 |
| 2026-05-21 | ₹431.95 | ₹438.00 | ₹410.10 | ₹415.65 | 2,130,268 |
| 2026-05-20 | ₹434.10 | ₹434.95 | ₹426.25 | ₹428.80 | 132,262 |
| 2026-05-19 | ₹423.70 | ₹435.95 | ₹422.30 | ₹435.05 | 331,328 |
| 2026-05-18 | ₹424.30 | ₹425.00 | ₹412.75 | ₹422.30 | 244,219 |
| 2026-05-15 | ₹426.00 | ₹432.90 | ₹421.55 | ₹428.05 | 259,768 |
| 2026-05-14 | ₹430.00 | ₹433.55 | ₹423.35 | ₹424.50 | 234,578 |
| 2026-05-13 | ₹432.40 | ₹435.95 | ₹428.00 | ₹428.90 | 229,655 |
| 2026-05-12 | ₹442.00 | ₹443.45 | ₹430.35 | ₹432.40 | 222,904 |
| 2026-05-11 | ₹459.00 | ₹459.00 | ₹442.20 | ₹444.55 | 360,100 |
| 2026-05-08 | ₹456.85 | ₹459.50 | ₹449.60 | ₹456.95 | 284,568 |
| 2026-05-07 | ₹454.80 | ₹459.00 | ₹446.40 | ₹454.40 | 520,645 |
| 2026-05-06 | ₹459.90 | ₹459.90 | ₹448.00 | ₹452.20 | 374,625 |
| 2026-05-05 | ₹457.90 | ₹457.90 | ₹443.80 | ₹452.25 | 392,111 |
| 2026-05-04 | ₹451.60 | ₹464.15 | ₹445.30 | ₹456.05 | 480,095 |
| 2026-04-30 | ₹456.95 | ₹459.95 | ₹443.80 | ₹444.50 | 358,300 |
| 2026-04-29 | ₹458.30 | ₹466.00 | ₹450.35 | ₹457.90 | 290,180 |
| 2026-04-28 | ₹460.80 | ₹461.75 | ₹452.55 | ₹454.55 | 290,262 |
| 2026-04-27 | ₹460.95 | ₹467.35 | ₹455.50 | ₹461.60 | 450,344 |
| 2026-04-24 | ₹467.40 | ₹469.00 | ₹453.10 | ₹460.15 | 443,254 |
| 2026-04-23 | ₹473.00 | ₹477.00 | ₹464.00 | ₹467.40 | 619,841 |
| 2026-04-22 | ₹456.95 | ₹476.60 | ₹453.05 | ₹473.20 | 1,532,084 |
| 2026-04-21 | ₹447.00 | ₹457.20 | ₹440.00 | ₹453.85 | 518,701 |
| 2026-04-20 | ₹454.60 | ₹455.50 | ₹442.80 | ₹445.20 | 519,387 |
| 2026-04-17 | ₹429.70 | ₹455.00 | ₹425.70 | ₹452.10 | 1,402,983 |
| 2026-04-16 | ₹428.95 | ₹430.90 | ₹420.45 | ₹425.50 | 675,949 |
| 2026-04-15 | ₹427.00 | ₹432.80 | ₹422.10 | ₹424.50 | 491,294 |
| 2026-04-13 | ₹416.30 | ₹430.95 | ₹412.75 | ₹423.95 | 529,410 |
| 2026-04-10 | ₹423.30 | ₹427.00 | ₹418.20 | ₹424.15 | 601,923 |
| 2026-04-09 | ₹418.00 | ₹421.40 | ₹413.25 | ₹418.95 | 237,787 |
| 2026-04-08 | ₹422.00 | ₹423.25 | ₹414.50 | ₹417.30 | 585,310 |
| 2026-04-07 | ₹401.80 | ₹412.00 | ₹396.70 | ₹410.30 | 446,246 |
| 2026-04-06 | ₹402.95 | ₹405.00 | ₹391.05 | ₹400.20 | 1,014,478 |
| 2026-04-02 | ₹390.00 | ₹400.00 | ₹385.50 | ₹398.30 | 499,759 |
| 2026-04-01 | ₹400.00 | ₹402.95 | ₹389.30 | ₹393.45 | 409,885 |
| 2026-03-30 | ₹391.70 | ₹397.00 | ₹385.95 | ₹393.40 | 468,817 |
| 2026-03-27 | ₹410.40 | ₹410.40 | ₹389.45 | ₹393.10 | 588,153 |
| 2026-03-25 | ₹408.00 | ₹416.90 | ₹403.75 | ₹410.45 | 838,389 |
| 2026-03-24 | ₹412.00 | ₹412.00 | ₹398.30 | ₹402.70 | 338,322 |
| 2026-03-23 | ₹401.90 | ₹416.95 | ₹395.45 | ₹401.70 | 2,160,233 |
| 2026-03-20 | ₹409.95 | ₹412.45 | ₹400.30 | ₹402.75 | 590,866 |
| 2026-03-19 | ₹410.60 | ₹412.00 | ₹404.40 | ₹405.70 | 241,537 |
| 2026-03-18 | ₹420.40 | ₹422.05 | ₹412.90 | ₹416.85 | 1,733,003 |
| 2026-03-17 | ₹423.00 | ₹427.45 | ₹411.00 | ₹418.55 | 1,001,023 |
| 2026-03-16 | ₹416.15 | ₹428.00 | ₹405.05 | ₹424.10 | 581,549 |
| 2026-03-13 | ₹428.05 | ₹429.75 | ₹415.00 | ₹416.05 | 245,344 |
| 2026-03-12 | ₹433.00 | ₹434.00 | ₹425.30 | ₹428.10 | 280,897 |
| 2026-03-11 | ₹444.70 | ₹447.05 | ₹430.35 | ₹433.25 | 735,624 |
| 2026-03-10 | ₹443.95 | ₹447.70 | ₹440.40 | ₹444.70 | 646,256 |
| 2026-03-09 | ₹451.00 | ₹453.45 | ₹439.15 | ₹443.05 | 669,754 |
| 2026-03-06 | ₹468.10 | ₹470.70 | ₹454.50 | ₹458.45 | 506,123 |
| 2026-03-05 | ₹460.00 | ₹474.75 | ₹456.40 | ₹471.85 | 436,592 |
| 2026-03-04 | ₹451.00 | ₹461.65 | ₹446.05 | ₹460.00 | 413,733 |
| 2026-03-02 | ₹450.00 | ₹463.00 | ₹448.00 | ₹458.70 | 450,197 |
| 2026-02-27 | ₹473.00 | ₹476.05 | ₹460.75 | ₹462.60 | 707,375 |
| 2026-02-26 | ₹478.50 | ₹481.90 | ₹473.00 | ₹474.85 | 207,885 |
| 2026-02-25 | ₹474.75 | ₹480.00 | ₹472.00 | ₹479.10 | 255,811 |
| 2026-02-24 | ₹477.05 | ₹479.75 | ₹470.00 | ₹474.70 | 501,781 |
| 2026-02-23 | ₹479.75 | ₹483.80 | ₹475.15 | ₹479.75 | 307,732 |
| 2026-02-20 | ₹480.60 | ₹483.75 | ₹477.30 | ₹479.60 | 312,482 |
| 2026-02-19 | ₹488.00 | ₹493.60 | ₹478.00 | ₹485.60 | 491,516 |
| 2026-02-18 | ₹490.35 | ₹493.95 | ₹483.55 | ₹488.15 | 268,900 |
| 2026-02-17 | ₹487.80 | ₹496.15 | ₹484.75 | ₹490.60 | 192,399 |
| 2026-02-16 | ₹488.20 | ₹491.80 | ₹482.30 | ₹488.10 | 274,403 |
| 2026-02-13 | ₹490.00 | ₹496.70 | ₹487.25 | ₹489.60 | 410,629 |
| 2026-02-12 | ₹505.00 | ₹505.75 | ₹493.35 | ₹495.35 | 390,085 |
| 2026-02-11 | ₹499.40 | ₹503.55 | ₹498.95 | ₹500.90 | 1,157,236 |
| 2026-02-10 | ₹506.85 | ₹508.20 | ₹495.00 | ₹499.10 | 1,008,046 |
| 2026-02-09 | ₹505.95 | ₹511.00 | ₹501.90 | ₹506.85 | 428,866 |
| 2026-02-06 | ₹503.30 | ₹508.50 | ₹499.60 | ₹504.35 | 1,035,477 |
| 2026-02-05 | ₹505.00 | ₹514.00 | ₹496.10 | ₹503.30 | 3,468,949 |
| 2026-02-04 | ₹485.95 | ₹528.00 | ₹476.00 | ₹489.25 | 3,040,234 |
| 2026-02-03 | ₹487.00 | ₹494.25 | ₹478.00 | ₹483.05 | 310,164 |
| 2026-02-02 | ₹475.05 | ₹483.80 | ₹470.00 | ₹482.45 | 238,878 |
| 2026-02-01 | ₹487.00 | ₹490.00 | ₹474.40 | ₹475.05 | 157,481 |
| 2026-01-30 | ₹479.00 | ₹488.90 | ₹478.05 | ₹483.80 | 422,055 |
| 2026-01-29 | ₹488.10 | ₹488.95 | ₹478.20 | ₹480.35 | 461,414 |
| 2026-01-28 | ₹496.00 | ₹499.00 | ₹485.00 | ₹488.10 | 377,097 |
| 2026-01-27 | ₹504.90 | ₹506.20 | ₹491.05 | ₹495.95 | 357,102 |
| 2026-01-23 | ₹502.00 | ₹512.60 | ₹499.05 | ₹504.45 | 375,429 |
| 2026-01-22 | ₹487.00 | ₹506.90 | ₹486.80 | ₹502.55 | 232,053 |
| 2026-01-21 | ₹490.50 | ₹495.00 | ₹481.00 | ₹486.75 | 429,667 |
| 2026-01-20 | ₹503.45 | ₹505.00 | ₹491.10 | ₹495.30 | 546,694 |
| 2026-01-19 | ₹502.05 | ₹505.50 | ₹499.40 | ₹502.20 | 179,802 |
| 2026-01-16 | ₹505.00 | ₹507.85 | ₹502.40 | ₹505.50 | 322,055 |
| 2026-01-14 | ₹508.00 | ₹511.35 | ₹499.65 | ₹501.95 | 431,091 |
| 2026-01-13 | ₹516.00 | ₹516.00 | ₹501.85 | ₹510.55 | 418,627 |
| 2026-01-12 | ₹508.00 | ₹519.15 | ₹498.60 | ₹512.70 | 498,467 |
| 2026-01-09 | ₹515.50 | ₹520.00 | ₹506.00 | ₹508.00 | 340,056 |
| 2026-01-08 | ₹524.00 | ₹526.00 | ₹513.95 | ₹516.05 | 275,633 |
| 2026-01-07 | ₹521.70 | ₹530.80 | ₹519.05 | ₹526.35 | 1,230,669 |
| 2026-01-06 | ₹530.00 | ₹530.00 | ₹519.65 | ₹521.80 | 124,139 |
| 2026-01-05 | ₹524.00 | ₹529.00 | ₹522.55 | ₹526.85 | 136,849 |
| 2026-01-02 | ₹525.65 | ₹529.50 | ₹518.00 | ₹522.55 | 259,902 |
| 2026-01-01 | ₹524.65 | ₹530.30 | ₹523.80 | ₹524.95 | 107,589 |
Emami Share Price Performance Analysis (Aug 2006 - Sep 2026)
EMAMILTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.81%
₹524.95 → ₹368.45
Year to Date
Price Volatility
9.92%
Low Volatility
Year to Date
Average Daily Volume
790,269
Year to Date Average
NSE Exchange
Emami Share Price History – Frequently Asked Questions
Common questions about EMAMILTD historical data and records. Review EMAMILTD P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Emami (EMAMILTD)?
The all-time high share price of Emami was ₹860.0 recorded on September 06, 2024 on the NSE exchange.
What is the all-time low share price of Emami (EMAMILTD)?
The all-time low share price of Emami was ₹26.17 recorded on April 05, 2007 on the NSE exchange.
How can I download EMAMILTD historical share price data?
You can download Emami historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMAMILTD shares?
The highest trading volume day for Emami was 22,507,454 shares traded on June 24, 2019 on the NSE exchange, with share price at ₹267.25.