Price Data Selection & Download
Emami Paper Mills Share Price All Time Records & Statistics (May 2019 - Jul 2026)
1761 daily OHLCV records on NSE from May 2019 to July 2026. For live price, key ratios and fundamentals, see Emami Paper Mills share price chart.
Share Price All Time High
₹214.80
July 08, 2021
NSE Exchange
Share Price All Time Low
₹48.10
March 31, 2020
NSE Exchange
Highest Volume Trading Day
3,946,892
July 23, 2026 • ₹122.88
NSE Exchange
Share Price History Data (May 2019 - Jul 2026)
EMAMIPAP daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹124.57 | ₹133.70 | ₹120.75 | ₹122.88 | 3,946,892 |
| 2026-07-22 | ₹98.00 | ₹118.63 | ₹95.60 | ₹118.63 | 1,427,994 |
| 2026-07-21 | ₹95.90 | ₹101.00 | ₹94.58 | ₹98.86 | 241,663 |
| 2026-07-20 | ₹92.50 | ₹95.79 | ₹92.30 | ₹94.58 | 98,149 |
| 2026-07-17 | ₹89.65 | ₹91.96 | ₹88.82 | ₹90.70 | 27,283 |
| 2026-07-16 | ₹90.95 | ₹97.00 | ₹90.01 | ₹90.95 | 121,403 |
| 2026-07-15 | ₹88.14 | ₹93.00 | ₹88.00 | ₹90.05 | 54,951 |
| 2026-07-14 | ₹87.00 | ₹89.00 | ₹87.00 | ₹88.34 | 13,861 |
| 2026-07-13 | ₹86.00 | ₹88.90 | ₹86.00 | ₹88.44 | 41,277 |
| 2026-07-10 | ₹86.20 | ₹88.48 | ₹85.00 | ₹86.52 | 9,387 |
| 2026-07-09 | ₹85.50 | ₹88.49 | ₹84.42 | ₹87.12 | 19,879 |
| 2026-07-08 | ₹87.97 | ₹89.45 | ₹85.30 | ₹86.08 | 85,778 |
| 2026-07-07 | ₹86.71 | ₹89.00 | ₹85.39 | ₹88.62 | 44,541 |
| 2026-07-06 | ₹86.19 | ₹86.89 | ₹84.55 | ₹85.01 | 15,986 |
| 2026-07-03 | ₹87.20 | ₹87.20 | ₹85.61 | ₹86.19 | 12,199 |
| 2026-07-02 | ₹88.00 | ₹88.00 | ₹84.71 | ₹85.61 | 46,753 |
| 2026-07-01 | ₹87.30 | ₹87.58 | ₹86.00 | ₹86.76 | 14,036 |
| 2026-06-30 | ₹85.82 | ₹89.89 | ₹85.82 | ₹87.22 | 39,874 |
| 2026-06-29 | ₹85.10 | ₹87.59 | ₹85.10 | ₹85.78 | 25,189 |
| 2026-06-25 | ₹85.65 | ₹86.30 | ₹84.55 | ₹85.25 | 8,391 |
| 2026-06-24 | ₹85.30 | ₹87.82 | ₹84.36 | ₹85.56 | 16,540 |
| 2026-06-23 | ₹87.95 | ₹87.95 | ₹85.73 | ₹86.30 | 9,728 |
| 2026-06-22 | ₹86.50 | ₹89.89 | ₹86.15 | ₹86.79 | 61,154 |
| 2026-06-19 | ₹87.03 | ₹87.03 | ₹84.02 | ₹84.41 | 32,723 |
| 2026-06-18 | ₹85.52 | ₹87.00 | ₹85.52 | ₹86.39 | 8,745 |
| 2026-06-17 | ₹85.80 | ₹87.00 | ₹84.50 | ₹85.55 | 18,319 |
| 2026-06-16 | ₹86.47 | ₹86.50 | ₹83.25 | ₹84.24 | 7,534 |
| 2026-06-15 | ₹87.95 | ₹87.95 | ₹84.52 | ₹84.80 | 38,036 |
| 2026-06-12 | ₹80.10 | ₹86.00 | ₹80.10 | ₹85.63 | 67,342 |
| 2026-06-11 | ₹87.00 | ₹87.00 | ₹77.35 | ₹80.54 | 83,432 |
| 2026-06-10 | ₹85.53 | ₹86.95 | ₹85.00 | ₹85.01 | 16,906 |
| 2026-06-09 | ₹84.36 | ₹86.18 | ₹84.22 | ₹85.53 | 15,963 |
| 2026-06-08 | ₹86.02 | ₹86.58 | ₹84.31 | ₹84.80 | 16,553 |
| 2026-06-05 | ₹86.00 | ₹87.00 | ₹85.70 | ₹86.02 | 14,076 |
| 2026-06-04 | ₹86.58 | ₹86.87 | ₹85.22 | ₹86.41 | 25,327 |
| 2026-06-03 | ₹87.87 | ₹88.00 | ₹86.15 | ₹86.58 | 14,446 |
| 2026-06-02 | ₹87.06 | ₹88.11 | ₹85.11 | ₹87.87 | 25,831 |
| 2026-06-01 | ₹89.00 | ₹89.00 | ₹87.00 | ₹87.06 | 29,913 |
| 2026-05-29 | ₹84.19 | ₹88.80 | ₹84.19 | ₹87.01 | 229,021 |
| 2026-05-27 | ₹78.70 | ₹80.50 | ₹78.31 | ₹79.82 | 50,739 |
| 2026-05-26 | ₹80.50 | ₹80.50 | ₹77.25 | ₹78.72 | 17,319 |
| 2026-05-25 | ₹80.25 | ₹80.49 | ₹79.22 | ₹79.78 | 12,264 |
| 2026-05-22 | ₹78.55 | ₹80.48 | ₹78.55 | ₹79.85 | 11,951 |
| 2026-05-21 | ₹81.45 | ₹81.90 | ₹79.04 | ₹79.42 | 10,535 |
| 2026-05-20 | ₹78.45 | ₹81.24 | ₹78.00 | ₹79.73 | 20,521 |
| 2026-05-19 | ₹74.70 | ₹78.50 | ₹74.45 | ₹77.33 | 22,004 |
| 2026-05-18 | ₹77.89 | ₹77.89 | ₹74.50 | ₹74.85 | 20,141 |
| 2026-05-15 | ₹77.99 | ₹81.15 | ₹76.81 | ₹77.93 | 43,456 |
| 2026-05-14 | ₹80.15 | ₹80.15 | ₹77.25 | ₹77.99 | 7,761 |
| 2026-05-13 | ₹78.81 | ₹80.25 | ₹77.90 | ₹78.34 | 20,721 |
| 2026-05-12 | ₹80.30 | ₹81.12 | ₹78.00 | ₹78.81 | 21,102 |
| 2026-05-11 | ₹81.49 | ₹85.50 | ₹80.00 | ₹80.70 | 43,446 |
| 2026-05-08 | ₹80.22 | ₹82.00 | ₹80.22 | ₹81.46 | 8,908 |
| 2026-05-07 | ₹83.85 | ₹83.85 | ₹78.50 | ₹81.72 | 67,669 |
| 2026-05-06 | ₹78.55 | ₹82.00 | ₹78.55 | ₹81.71 | 30,328 |
| 2026-05-05 | ₹80.84 | ₹82.99 | ₹78.50 | ₹80.10 | 27,025 |
| 2026-05-04 | ₹79.10 | ₹85.49 | ₹78.76 | ₹80.84 | 106,479 |
| 2026-04-30 | ₹77.83 | ₹79.00 | ₹76.10 | ₹78.63 | 24,935 |
| 2026-04-29 | ₹78.06 | ₹80.00 | ₹77.50 | ₹77.83 | 30,983 |
| 2026-04-28 | ₹76.43 | ₹78.75 | ₹76.43 | ₹78.06 | 17,534 |
| 2026-04-27 | ₹73.50 | ₹78.12 | ₹73.50 | ₹76.43 | 24,673 |
| 2026-04-24 | ₹76.10 | ₹76.19 | ₹73.01 | ₹73.49 | 22,639 |
| 2026-04-23 | ₹76.41 | ₹78.79 | ₹75.01 | ₹75.66 | 49,077 |
| 2026-04-22 | ₹74.80 | ₹76.90 | ₹73.21 | ₹76.41 | 30,296 |
| 2026-04-21 | ₹74.16 | ₹75.95 | ₹72.55 | ₹73.75 | 13,761 |
| 2026-04-20 | ₹75.16 | ₹77.13 | ₹73.21 | ₹74.15 | 15,382 |
| 2026-04-17 | ₹76.21 | ₹76.21 | ₹74.37 | ₹75.00 | 23,910 |
| 2026-04-16 | ₹76.85 | ₹76.85 | ₹73.10 | ₹75.15 | 19,158 |
| 2026-04-15 | ₹72.43 | ₹75.74 | ₹72.43 | ₹74.89 | 36,916 |
| 2026-04-13 | ₹70.85 | ₹73.00 | ₹69.00 | ₹72.43 | 28,642 |
| 2026-04-10 | ₹71.00 | ₹71.50 | ₹70.03 | ₹70.85 | 22,467 |
| 2026-04-09 | ₹70.35 | ₹71.28 | ₹68.75 | ₹69.30 | 15,959 |
| 2026-04-08 | ₹69.00 | ₹70.74 | ₹68.25 | ₹70.15 | 36,218 |
| 2026-04-07 | ₹66.99 | ₹67.24 | ₹65.94 | ₹66.93 | 25,867 |
| 2026-04-06 | ₹66.40 | ₹66.69 | ₹63.10 | ₹65.94 | 29,102 |
| 2026-04-02 | ₹61.80 | ₹64.38 | ₹60.10 | ₹64.06 | 18,810 |
| 2026-04-01 | ₹58.74 | ₹63.28 | ₹58.15 | ₹61.68 | 25,402 |
| 2026-03-30 | ₹60.12 | ₹60.39 | ₹55.00 | ₹56.59 | 67,437 |
| 2026-03-27 | ₹64.20 | ₹65.11 | ₹59.72 | ₹61.12 | 49,968 |
| 2026-03-25 | ₹65.90 | ₹67.00 | ₹64.02 | ₹64.66 | 99,109 |
| 2026-03-24 | ₹65.61 | ₹67.01 | ₹63.52 | ₹64.42 | 40,178 |
| 2026-03-23 | ₹69.19 | ₹69.19 | ₹64.00 | ₹64.74 | 25,060 |
| 2026-03-20 | ₹68.25 | ₹69.30 | ₹68.00 | ₹68.26 | 18,021 |
| 2026-03-19 | ₹69.60 | ₹70.24 | ₹67.50 | ₹67.76 | 24,615 |
| 2026-03-18 | ₹68.25 | ₹70.50 | ₹68.00 | ₹69.62 | 37,505 |
| 2026-03-17 | ₹70.45 | ₹71.39 | ₹68.00 | ₹68.33 | 39,145 |
| 2026-03-16 | ₹73.69 | ₹73.69 | ₹69.01 | ₹69.87 | 39,194 |
| 2026-03-13 | ₹75.89 | ₹76.15 | ₹72.51 | ₹73.69 | 23,477 |
| 2026-03-12 | ₹75.50 | ₹76.65 | ₹74.26 | ₹75.05 | 46,306 |
| 2026-03-11 | ₹77.00 | ₹77.70 | ₹75.12 | ₹75.77 | 31,195 |
| 2026-03-10 | ₹78.80 | ₹78.80 | ₹74.75 | ₹75.81 | 31,423 |
| 2026-03-09 | ₹80.21 | ₹80.21 | ₹76.80 | ₹77.21 | 12,286 |
| 2026-03-06 | ₹80.25 | ₹81.99 | ₹79.16 | ₹80.21 | 9,049 |
| 2026-03-05 | ₹80.49 | ₹81.90 | ₹80.02 | ₹80.23 | 7,311 |
| 2026-03-04 | ₹82.00 | ₹82.00 | ₹79.00 | ₹79.70 | 11,123 |
| 2026-03-02 | ₹82.55 | ₹84.11 | ₹81.10 | ₹81.37 | 15,466 |
| 2026-02-27 | ₹85.60 | ₹86.06 | ₹84.00 | ₹84.60 | 28,434 |
| 2026-02-26 | ₹87.00 | ₹89.90 | ₹85.55 | ₹86.01 | 70,486 |
| 2026-02-25 | ₹86.01 | ₹87.92 | ₹85.01 | ₹86.27 | 9,153 |
| 2026-02-24 | ₹87.80 | ₹87.83 | ₹85.20 | ₹86.62 | 14,253 |
| 2026-02-23 | ₹86.31 | ₹87.99 | ₹86.00 | ₹86.34 | 7,330 |
| 2026-02-20 | ₹88.96 | ₹89.51 | ₹86.00 | ₹86.44 | 9,909 |
| 2026-02-19 | ₹88.40 | ₹90.00 | ₹87.11 | ₹88.73 | 16,043 |
| 2026-02-18 | ₹86.94 | ₹88.48 | ₹86.36 | ₹87.36 | 5,300 |
| 2026-02-17 | ₹88.85 | ₹88.85 | ₹86.00 | ₹86.94 | 6,015 |
| 2026-02-16 | ₹88.99 | ₹89.90 | ₹87.20 | ₹87.47 | 7,840 |
| 2026-02-13 | ₹94.00 | ₹94.00 | ₹88.59 | ₹89.15 | 85,351 |
| 2026-02-12 | ₹91.90 | ₹92.20 | ₹88.01 | ₹90.47 | 19,591 |
| 2026-02-11 | ₹88.93 | ₹90.90 | ₹88.00 | ₹90.34 | 26,272 |
| 2026-02-10 | ₹85.10 | ₹89.50 | ₹85.10 | ₹88.93 | 35,286 |
| 2026-02-09 | ₹85.53 | ₹87.00 | ₹85.15 | ₹86.36 | 20,914 |
| 2026-02-06 | ₹84.63 | ₹87.00 | ₹84.07 | ₹85.95 | 18,624 |
| 2026-02-05 | ₹85.00 | ₹85.90 | ₹83.57 | ₹84.63 | 5,466 |
| 2026-02-04 | ₹83.00 | ₹87.10 | ₹82.51 | ₹85.06 | 19,915 |
| 2026-02-03 | ₹86.10 | ₹86.10 | ₹82.01 | ₹83.17 | 14,724 |
| 2026-02-02 | ₹84.99 | ₹84.99 | ₹81.81 | ₹82.91 | 8,061 |
| 2026-02-01 | ₹83.47 | ₹84.49 | ₹80.99 | ₹83.99 | 11,385 |
| 2026-01-30 | ₹83.49 | ₹84.49 | ₹82.02 | ₹83.47 | 63,605 |
| 2026-01-29 | ₹85.00 | ₹85.00 | ₹82.55 | ₹83.49 | 9,166 |
| 2026-01-28 | ₹82.50 | ₹84.89 | ₹82.50 | ₹84.44 | 15,434 |
| 2026-01-27 | ₹79.30 | ₹84.00 | ₹79.30 | ₹83.34 | 24,810 |
| 2026-01-23 | ₹79.00 | ₹81.75 | ₹77.80 | ₹78.14 | 9,841 |
| 2026-01-22 | ₹78.07 | ₹82.00 | ₹78.07 | ₹79.38 | 6,466 |
| 2026-01-21 | ₹81.50 | ₹81.50 | ₹77.30 | ₹78.06 | 11,798 |
| 2026-01-20 | ₹81.67 | ₹83.90 | ₹78.15 | ₹80.01 | 21,470 |
| 2026-01-19 | ₹82.60 | ₹84.69 | ₹80.00 | ₹82.08 | 9,608 |
| 2026-01-16 | ₹82.22 | ₹83.80 | ₹82.15 | ₹83.01 | 5,464 |
| 2026-01-14 | ₹84.90 | ₹84.90 | ₹81.90 | ₹83.27 | 5,230 |
| 2026-01-13 | ₹83.15 | ₹86.50 | ₹82.25 | ₹82.64 | 6,074 |
| 2026-01-12 | ₹85.40 | ₹85.40 | ₹80.65 | ₹83.15 | 11,568 |
| 2026-01-09 | ₹84.90 | ₹86.00 | ₹82.20 | ₹82.86 | 21,602 |
| 2026-01-08 | ₹86.31 | ₹88.00 | ₹85.01 | ₹85.76 | 9,212 |
| 2026-01-07 | ₹86.21 | ₹88.90 | ₹86.10 | ₹86.31 | 10,892 |
| 2026-01-06 | ₹86.00 | ₹88.50 | ₹86.00 | ₹86.74 | 6,423 |
| 2026-01-05 | ₹89.90 | ₹89.90 | ₹87.00 | ₹87.10 | 4,367 |
| 2026-01-02 | ₹88.50 | ₹90.01 | ₹85.40 | ₹88.40 | 16,026 |
| 2026-01-01 | ₹87.83 | ₹88.99 | ₹86.26 | ₹88.01 | 15,004 |
Emami Paper Mills Share Price Performance Analysis (May 2019 - Jul 2026)
EMAMIPAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+39.62%
₹88.01 → ₹122.88
Year to Date
Price Volatility
10.72%
Low Volatility
Year to Date
Average Daily Volume
68,857
Year to Date Average
NSE Exchange
Emami Paper Mills Share Price History – Frequently Asked Questions
Common questions about EMAMIPAP historical data and records.
What is the all-time high share price of Emami Paper Mills (EMAMIPAP)?
The all-time high share price of Emami Paper Mills was ₹214.8 recorded on July 08, 2021 on the NSE exchange.
What is the all-time low share price of Emami Paper Mills (EMAMIPAP)?
The all-time low share price of Emami Paper Mills was ₹48.1 recorded on March 31, 2020 on the NSE exchange.
How can I download EMAMIPAP historical share price data?
You can download Emami Paper Mills 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 EMAMIPAP shares?
The highest trading volume day for Emami Paper Mills was 3,946,892 shares traded on July 23, 2026 on the NSE exchange, with share price at ₹122.88.