Emami Paper Mills Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Emami Paper Mills Ltd		MCap (aprox) 482.8 Crores	Symbol : EMAMIPAP	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.9%	4.5%	23.3%	-10.0%	-15.2%	-17.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	79.85	0.43	11.95k	0.5%
21-05-26	Thu	79.42	-0.31	10.54k	-0.4%	Data Update : 8 PM
20-05-26	Wed	79.73	2.4	20.52k	3.1%	22-05-26 : 79.85
19-05-26	Tue	77.33	2.48	22k	3.3%
18-05-26	Mon	74.85	-3.08	20.14k	-4.0%	Compared to  :  13-05-26 78.34
15-05-26	Fri	77.93	-0.06	43.46k	-0.1%
14-05-26	Thu	77.99	-0.35	7.76k	-0.4%	7 Days %
13-05-26	Wed	78.34	-0.47	20.72k	-0.6%	1.9%
12-05-26	Tue	78.81	-1.89	21.1k	-2.3%
11-05-26	Mon	80.7	-0.76	43.45k	-0.9%	Compared to  :  22-04-26 76.41
08-05-26	Fri	81.46	-0.26	8.91k	-0.3%
07-05-26	Thu	81.72	0.01	67.67k	0.0%	1 Month %
06-05-26	Wed	81.71	1.61	30.33k	2.0%	4.5%
05-05-26	Tue	80.1	-0.74	27.03k	-0.9%	.
04-05-26	Mon	80.84	2.21	106.48k	2.8%	Compared to  :  23-03-26 64.74
30-04-26	Thu	78.63	0.8	24.94k	1.0%
29-04-26	Wed	77.83	-0.23	30.98k	-0.3%	2 Months %
28-04-26	Tue	78.06	1.63	17.53k	2.1%	23.3%
27-04-26	Mon	76.43	2.94	24.67k	4.0%
24-04-26	Fri	73.49	-2.17	22.64k	-2.9%	Compared to  :  23-02-26 88.73
23-04-26	Thu	75.66	-0.75	49.08k	-1.0%
22-04-26	Wed	76.41	2.66	30.3k	3.6%	3 Months %
21-04-26	Tue	73.75	-0.4	13.76k	-0.5%	-10.0%
20-04-26	Mon	74.15	-0.85	15.38k	-1.1%
17-04-26	Fri	75	-0.15	23.91k	-0.2%	Compared to  :  21-11-25 94.17
16-04-26	Thu	75.15	0.26	19.16k	0.3%
15-04-26	Wed	74.89	2.46	36.92k	3.4%	6 Months %
13-04-26	Mon	72.43	1.58	28.64k	2.2%	-15.2%
10-04-26	Fri	70.85	1.55	22.47k	2.2%
09-04-26	Thu	69.3	-0.85	15.96k	-1.2%	Compared to  :  22-05-25 96.61
08-04-26	Wed	70.15	3.22	36.22k	4.8%
07-04-26	Tue	66.93	0.99	25.87k	1.5%	1 year %
06-04-26	Mon	65.94	1.88	29.1k	2.9%	-17.3%
02-04-26	Thu	64.06	2.38	18.81k	3.9%
01-04-26	Wed	61.68	5.09	25.4k	9.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	56.59	-4.53	67.44k	-7.4%
27-03-26	Fri	61.12	-3.54	49.97k	-5.5%
25-03-26	Wed	64.66	0.24	99.11k	0.4%
24-03-26	Tue	64.42	-0.32	40.18k	-0.5%
23-03-26	Mon	64.74	-3.52	25.06k	-5.2%
20-03-26	Fri	68.26	0.5	18.02k	0.7%
19-03-26	Thu	67.76	-1.86	24.62k	-2.7%
18-03-26	Wed	69.62	-16.65	37.51k	1.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	86.27	-0.35	9.15k	-0.4%
26-02-26	Thu	86.62	0.28	14.25k	0.3%
25-02-26	Wed	86.34	-0.1	7.33k	-0.1%
24-02-26	Tue	86.44	-2.29	9.91k	-2.6%
23-02-26	Mon	88.73	1.37	16.04k	1.6%
20-02-26	Fri	87.36	0.42	5.3k	0.5%
19-02-26	Thu	86.94	-0.53	6.02k	-0.6%
18-02-26	Wed	87.47	-1.68	7.84k	-1.9%
17-02-26	Tue	89.15	-1.32	85.35k	-1.5%
16-02-26	Mon	90.47	0.13	19.59k	0.1%
13-02-26	Fri	90.34	1.41	26.27k	1.6%
12-02-26	Thu	88.93	2.57	35.29k	3.0%
11-02-26	Wed	86.36	0.41	20.91k	0.5%
10-02-26	Tue	85.95	1.32	18.62k	1.6%
09-02-26	Mon	84.63	-0.43	5.47k	-0.5%
06-02-26	Fri	85.06	1.89	19.92k	2.3%
05-02-26	Thu	83.17	0.26	14.72k	0.3%
04-02-26	Wed	82.91	-1.08	8.06k	-1.3%
03-02-26	Tue	83.99	0.52	11.39k	0.6%
02-02-26	Mon	83.47	-0.02	63.61k	0.0%
01-02-26	Sun	83.49	-0.95	9.17k	-1.1%
30-01-26	Fri	84.44	1.1	15.43k	1.3%
29-01-26	Thu	83.34	5.2	24.81k	6.7%
28-01-26	Wed	78.14	-1.24	9.84k	-1.6%
27-01-26	Tue	79.38	1.32	6.47k	1.7%
23-01-26	Fri	78.06	-1.95	11.8k	-2.4%
22-01-26	Thu	80.01	-2.07	21.47k	-2.5%
21-01-26	Wed	82.08	-0.93	9.61k	-1.1%
20-01-26	Tue	83.01	-0.26	5.46k	-0.3%
19-01-26	Mon	83.27	0.63	5.23k	0.8%
16-01-26	Fri	82.64	-0.51	6.07k	-0.6%
14-01-26	Wed	83.15	0.29	11.57k	0.3%
13-01-26	Tue	82.86	-2.9	21.6k	-3.4%
12-01-26	Mon	85.76	-0.55	9.21k	-0.6%
09-01-26	Fri	86.31	-0.43	10.89k	-0.5%
08-01-26	Thu	86.74	-0.36	6.42k	-0.4%
07-01-26	Wed	87.1	-1.3	4.37k	-1.5%
06-01-26	Tue	88.4	0.39	16.03k	0.4%
05-01-26	Mon	88.01	0.62	15k	0.7%
02-01-26	Fri	87.39	0.96	7.96k	1.1%
01-01-26	Thu	86.43	-0.4	2.5k	-0.5%
31-12-25	Wed	86.83	-0.2	9.76k	-0.2%
30-12-25	Tue	87.03	0.51	6.62k	0.6%
29-12-25	Mon	86.52	-0.45	15.07k	-0.5%
26-12-25	Fri	86.97	-0.04	11.6k	0.0%
24-12-25	Wed	87.01	0.84	21.16k	1.0%
23-12-25	Tue	86.17	1.3	9.47k	1.5%
22-12-25	Mon	84.87	-3.17	25.55k	-3.6%
19-12-25	Fri	88.04	-2.03	5.61k	-2.3%
18-12-25	Thu	90.07	0.17	2.29k	0.2%
17-12-25	Wed	89.9	0.36	3.23k	0.4%
16-12-25	Tue	89.54	0.4	6.39k	0.4%
15-12-25	Mon	89.14	1.44	13.86k	1.6%
12-12-25	Fri	87.7	-0.27	6.85k	-0.3%
11-12-25	Thu	87.97	0.19	6.92k	0.2%
10-12-25	Wed	87.78	-1.02	10.02k	-1.1%
09-12-25	Tue	88.8	-0.56	57.5k	-0.6%
08-12-25	Mon	89.36	-0.03	64.03k	0.0%
05-12-25	Fri	89.39	-0.06	12.18k	-0.1%
04-12-25	Thu	89.45	-0.45	6.32k	-0.5%
03-12-25	Wed	89.9	-0.07	11.44k	-0.1%
02-12-25	Tue	89.97	-2.27	20.4k	-2.5%
01-12-25	Mon	92.24	0.95	22.25k	1.0%
28-11-25	Fri	91.29	0.73	16.18k	0.8%
27-11-25	Thu	90.56	-0.14	4.84k	-0.2%
26-11-25	Wed	90.7	-2.39	20.46k	-2.6%
25-11-25	Tue	93.09	-1.5	6.35k	-1.6%
24-11-25	Mon	94.59	0.42	9.08k	0.4%
21-11-25	Fri	94.17	0.64	5.83k	0.7%
20-11-25	Thu	93.53	-0.67	9.37k	-0.7%
19-11-25	Wed	94.2	-0.45	7.93k	-0.5%
18-11-25	Tue	94.65	0.2	6.23k	0.2%
17-11-25	Mon	94.45	-0.27	15.25k	-0.3%
14-11-25	Fri	94.72	-0.29	11.15k	-0.3%
13-11-25	Thu	95.01	-0.43	10.66k	-0.5%
12-11-25	Wed	95.44	-0.81	12.25k	-0.8%
11-11-25	Tue	96.25	-0.88	27.41k	-0.9%
10-11-25	Mon	97.13	-1.92	15.15k	-1.9%
07-11-25	Fri	99.05	1.38	13.3k	1.4%
06-11-25	Thu	97.67	-1.14	18.92k	-1.2%
04-11-25	Tue	98.81	-1.21	27.01k	-1.2%
03-11-25	Mon	100.02	-0.62	42.94k	-0.6%
31-10-25	Fri	100.64	0.83	60.83k	0.8%
30-10-25	Thu	99.81	1.88	17.49k	1.9%
29-10-25	Wed	97.93	0.36	12.39k	0.4%
28-10-25	Tue	97.57	0.06	21.92k	0.1%
27-10-25	Mon	97.51	-1.29	33.25k	-1.3%
24-10-25	Fri	98.8	1.19	3.23k	1.2%
23-10-25	Thu	97.61	-0.06	11.52k	-0.1%
21-10-25	Tue	97.67	-0.28	7.72k	-0.3%
20-10-25	Mon	97.95	-1.97	28.19k	-2.0%
17-10-25	Fri	99.92	-1.14	8.29k	-1.1%
16-10-25	Thu	101.06	-2.02	10.76k	-2.0%
15-10-25	Wed	103.08	2.31	26.98k	2.3%
14-10-25	Tue	100.77	-1.54	17.27k	-1.5%
13-10-25	Mon	102.31	0.67	33.29k	0.7%
10-10-25	Fri	101.64	-1	15.34k	-1.0%
09-10-25	Thu	102.64	-0.49	28.11k	-0.5%
08-10-25	Wed	103.13	0.99	48.76k	1.0%
07-10-25	Tue	102.14	5.72	163.59k	5.9%
06-10-25	Mon	96.42	1.63	47.14k	1.7%
03-10-25	Fri	94.79	-3.49	479.61k	-3.6%
01-10-25	Wed	98.28	0.81	22.23k	0.8%
30-09-25	Tue	97.47	-2.63	21.59k	-2.6%
29-09-25	Mon	100.1	-1.04	26.91k	-1.0%
26-09-25	Fri	101.14	-0.51	11.55k	-0.5%
25-09-25	Thu	101.65	-0.38	12.22k	-0.4%
24-09-25	Wed	102.03	-1.21	14.38k	-1.2%
23-09-25	Tue	103.24	-0.25	22.5k	-0.2%
22-09-25	Mon	103.49	-1.34	24.4k	-1.3%
19-09-25	Fri	104.83	1.49	37.65k	1.4%
18-09-25	Thu	103.34	0.1	36.97k	0.1%
17-09-25	Wed	103.24	-0.67	37.74k	-0.6%
16-09-25	Tue	103.91	-3.98	48.72k	-3.7%
15-09-25	Mon	107.89	6.65	304.29k	6.6%
12-09-25	Fri	101.24	-0.82	69.88k	-0.8%
11-09-25	Thu	102.06	-0.81	21.82k	-0.8%
10-09-25	Wed	102.87	0.41	12.99k	0.4%
09-09-25	Tue	102.46	-1.45	23.4k	-1.4%
08-09-25	Mon	103.91	-0.7	63.37k	-0.7%
05-09-25	Fri	104.61	0.07	35.31k	0.1%
04-09-25	Thu	104.54	-3.13	91.37k	-2.9%
03-09-25	Wed	107.67	6.02	92.94k	5.9%
02-09-25	Tue	101.65	-2.42	115.48k	-2.3%
01-09-25	Mon	104.07	-4.44	130.14k	-4.1%
29-08-25	Fri	108.51	-8.01	1.47m	-6.9%
28-08-25	Thu	116.52	19.42	1.28m	20.0%
26-08-25	Tue	97.1	3.09	55.69k	3.3%
25-08-25	Mon	94.01	-1.96	26.68k	-2.0%
22-08-25	Fri	95.97	2.16	27.39k	2.3%
21-08-25	Thu	93.81	0.51	8.12k	0.5%
20-08-25	Wed	93.3	0.02	18.46k	0.0%
19-08-25	Tue	93.28	-0.58	18.15k	-0.6%
18-08-25	Mon	93.86	2.85	34.75k	3.1%
14-08-25	Thu	91.01	-0.26	12.28k	-0.3%
13-08-25	Wed	91.27	1.43	24.69k	1.6%
12-08-25	Tue	89.84	-3.11	56.97k	-3.3%
11-08-25	Mon	92.95	-1.08	16.99k	-1.1%
08-08-25	Fri	94.03	-0.79	16.01k	-0.8%
07-08-25	Thu	94.82	-0.39	37.3k	-0.4%
06-08-25	Wed	95.21	-0.34	14.94k	-0.4%
05-08-25	Tue	95.55	-0.47	31.72k	-0.5%
04-08-25	Mon	96.02	-0.83	17.57k	-0.9%
01-08-25	Fri	96.85	0.13	21.49k	0.1%
31-07-25	Thu	96.72	0.75	49.23k	0.8%
30-07-25	Wed	95.97	-2.04	21.23k	-2.1%
29-07-25	Tue	98.01	-1.08	14.58k	-1.1%
28-07-25	Mon	99.09	-0.55	26.88k	-0.6%
25-07-25	Fri	99.64	-1.48	11.83k	-1.5%
24-07-25	Thu	101.12	0.27	34.18k	0.3%
23-07-25	Wed	100.85	-1.58	45.53k	-1.5%
22-07-25	Tue	102.43	0.44	30.73k	0.4%
21-07-25	Mon	101.99	-0.19	24.97k	-0.2%
18-07-25	Fri	102.18	1.54	45.67k	1.5%
17-07-25	Thu	100.64	0.34	37.14k	0.3%
16-07-25	Wed	100.3	-1.51	31.93k	-1.5%
15-07-25	Tue	101.81	-2.28	41.68k	-2.2%
14-07-25	Mon	104.09	-1.46	26.37k	-1.4%
11-07-25	Fri	105.55	-2.57	117k	-2.3%
10-07-25	Thu	107.59	-2.04	59.47k	-1.9%
09-07-25	Wed	110.16	1.38	273.48k	1.3%
08-07-25	Tue	108.78	11.31	548.49k	11.6%
07-07-25	Mon	97.47	-0.83	21.84k	-0.8%
04-07-25	Fri	98.3	-0.71	10.37k	-0.7%
03-07-25	Thu	99.01	-1.27	31.6k	-1.3%
02-07-25	Wed	100.28	6.32	72.23k	6.7%
01-07-25	Tue	93.96	-0.77	22.34k	-0.8%
30-06-25	Mon	94.73	-0.99	13.4k	-1.0%
27-06-25	Fri	95.72	0.73	11.6k	0.8%
26-06-25	Thu	94.99	0.56	17.7k	0.6%
25-06-25	Wed	94.43	1.89	7.71k	2.0%
24-06-25	Tue	92.54	-0.41	11.82k	-0.4%
23-06-25	Mon	92.95	-1.51	11.37k	-1.6%
20-06-25	Fri	94.46	-1.41	13.03k	-1.5%
19-06-25	Thu	95.87	-0.86	10.94k	-0.9%
18-06-25	Wed	96.73	0.61	15.33k	0.6%
17-06-25	Tue	96.12	-1.14	18.21k	-1.2%
16-06-25	Mon	97.26	-1.82	10.9k	-1.8%
13-06-25	Fri	99.08	0.5	18.99k	0.5%
12-06-25	Thu	98.58	-0.47	17.68k	-0.5%
11-06-25	Wed	99.05	-0.09	22.84k	-0.1%
10-06-25	Tue	99.14	2.54	87k	2.6%
09-06-25	Mon	96.6	-1.21	24.07k	-1.2%
06-06-25	Fri	97.81	-0.02	8.58k	0.0%
05-06-25	Thu	97.83	-0.36	9.66k	-0.4%
04-06-25	Wed	98.19	-0.56	17.54k	-0.6%
03-06-25	Tue	98.75	-0.7	12.36k	-0.7%
02-06-25	Mon	99.45	0.77	12.19k	0.8%
30-05-25	Fri	98.68	-0.63	16.08k	-0.6%
29-05-25	Thu	99.31	1.42	58.7k	1.5%
28-05-25	Wed	97.89	1.79	38.09k	1.9%
27-05-25	Tue	96.1	-1.04	18.24k	-1.1%
26-05-25	Mon	97.14	-1.33	53.18k	-1.4%
23-05-25	Fri	98.47	1.86	48.37k	1.9%
22-05-25	Thu	96.61	-2.89	39.84k	-2.9%
21-05-25	Wed	99.5	-0.2	32.74k	-0.2%