Price Data Selection & Download
Emami Paper Mills Share Price All Time Records & Statistics (May 2019 - May 2026)
1720 daily OHLCV records on NSE from May 2019 to May 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
2,323,017
August 13, 2021 • ₹194.60
NSE Exchange
Share Price History Data (May 2019 - May 2026)
EMAMIPAP daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
EMAMIPAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.35%
₹88.01 → ₹79.78
Year to Date
Price Volatility
9.38%
Low Volatility
Year to Date
Average Daily Volume
24,358
Year to Date Average
NSE Exchange
Emami Paper Mills Share Price History – Frequently Asked Questions
Common questions about EMAMIPAP historical data and records. Compare with EMAMIPAP stock valuation models to assess whether the stock is under or overvalued.
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 2,323,017 shares traded on August 13, 2021 on the NSE exchange, with share price at ₹194.6.