Emami Paper share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Emami Paper		MCap (aprox) 523.3 Crores	Symbol : 533208	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.2%	15.4%	15.0%	0.0%	-2.8%	-10.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	86.5	0.78	4.35k	0.9%
17-06-26	Wed	85.72	0.27	2.1k	0.3%	Data Update : 7 PM
16-06-26	Tue	85.45	0.23	619	0.3%	18-06-26 : 86.5
15-06-26	Mon	85.22	-0.32	1.6k	-0.4%
12-06-26	Fri	85.54	3.55	8.92k	4.3%	Compared to  :  09-06-26 86.32
11-06-26	Thu	81.99	-3.02	4.69k	-3.6%
10-06-26	Wed	85.01	-1.31	2.68k	-1.5%	7 Days %
09-06-26	Tue	86.32	1.02	3.73k	1.2%	0.2%
08-06-26	Mon	85.3	-0.82	734	-1.0%
05-06-26	Fri	86.12	-0.02	635	0.0%	Compared to  :  18-05-26 74.97
04-06-26	Thu	86.14	-0.29	1.9k	-0.3%
03-06-26	Wed	86.43	-1.64	4.61k	-1.9%	1 Month %
02-06-26	Tue	88.07	1.04	942	1.2%	15.4%
01-06-26	Mon	87.03	0.64	1.77k	0.7%	.
29-05-26	Fri	86.39	6.64	23.7k	8.3%	Compared to  :  17-04-26 75.24
27-05-26	Wed	79.75	0.51	1.12k	0.6%
26-05-26	Tue	79.24	-0.63	1.39k	-0.8%	2 Months %
25-05-26	Mon	79.87	0.07	671	0.1%	15.0%
22-05-26	Fri	79.8	0.44	2.56k	0.6%
21-05-26	Thu	79.36	-0.31	725	-0.4%	Compared to  :  18-03-26 86.48
20-05-26	Wed	79.67	1.69	6.87k	2.2%
19-05-26	Tue	77.98	3.01	751	4.0%	3 Months %
18-05-26	Mon	74.97	-4.07	2.28k	-5.1%	0.0%
15-05-26	Fri	79.04	0.57	5.69k	0.7%
14-05-26	Thu	78.47	0.88	1.2k	1.1%	Compared to  :  18-12-25 89
13-05-26	Wed	77.59	-1.44	442	-1.8%
12-05-26	Tue	79.03	-2.17	1.81k	-2.7%	6 Months %
11-05-26	Mon	81.2	-0.16	3.99k	-0.2%	-2.8%
08-05-26	Fri	81.36	0.81	740	1.0%
07-05-26	Thu	80.55	-1.33	10.05k	-1.6%	Compared to  :  18-06-25 96.93
06-05-26	Wed	81.88	1.09	6.13k	1.3%
05-05-26	Tue	80.79	-0.28	8.73k	-0.3%	1 year %
04-05-26	Mon	81.07	2.81	18.54k	3.6%	-10.8%
30-04-26	Thu	78.26	0.65	3.79k	0.8%
29-04-26	Wed	77.61	-0.56	1.38k	-0.7%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	78.17	1.44	1.53k	1.9%
27-04-26	Mon	76.73	2.75	2.52k	3.7%
24-04-26	Fri	73.98	-2.2	1.39k	-2.9%
23-04-26	Thu	76.18	-0.66	2.38k	-0.9%
22-04-26	Wed	76.84	2.9	2.58k	3.9%
21-04-26	Tue	73.94	-0.54	1.18k	-0.7%
20-04-26	Mon	74.48	-0.76	1.37k	-1.0%
17-04-26	Fri	75.24	0.04	3.12k	0.1%
16-04-26	Thu	75.2	0.2	1.64k	0.3%
15-04-26	Wed	75	3	2.45k	4.2%
13-04-26	Mon	72	1.5	2.91k	2.1%
10-04-26	Fri	70.5	1.88	1.16k	2.7%
09-04-26	Thu	68.62	-1.38	1.62k	-2.0%
08-04-26	Wed	70	3.03	3.35k	4.5%
07-04-26	Tue	66.97	0.57	1.08k	0.9%
06-04-26	Mon	66.4	2.16	5.62k	3.4%
02-04-26	Thu	64.24	2.35	1.7k	3.8%
01-04-26	Wed	61.89	5.26	3.56k	9.3%
30-03-26	Mon	56.63	-5.11	15.36k	-8.3%
27-03-26	Fri	61.74	-3.13	8.1k	-4.8%
25-03-26	Wed	64.87	0.3	3.98k	0.5%
24-03-26	Tue	64.57	-1.17	620	-1.8%
23-03-26	Mon	65.74	-2.43	1.2k	-3.6%
20-03-26	Fri	68.17	0.14	1.17k	0.2%
19-03-26	Thu	68.03	-18.45	4.98k	-2.8%
18-03-26	Wed	86.48	1.43	74	1.7%
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	85.05	-1.47	19	-1.7%
26-02-26	Thu	86.52	0.35	5	0.4%
25-02-26	Wed	86.17	0.13	122	0.2%
24-02-26	Tue	86.04	-2.49	3.39k	-2.8%
23-02-26	Mon	88.53	1.35	777	1.5%
20-02-26	Fri	87.18	0.32	594	0.4%
19-02-26	Thu	86.86	-0.79	546	-0.9%
18-02-26	Wed	87.65	-1.44	305	-1.6%
17-02-26	Tue	89.09	-1.56	5.71k	-1.7%
16-02-26	Mon	90.65	0.44	1.45k	0.5%
13-02-26	Fri	90.21	1.26	1.08k	1.4%
12-02-26	Thu	88.95	2.75	1.3k	3.2%
11-02-26	Wed	86.2	-0.8	4.38k	-0.9%
10-02-26	Tue	87	3.26	2.39k	3.9%
09-02-26	Mon	83.74	-2.17	14	-2.5%
06-02-26	Fri	85.91	1.84	669	2.2%
05-02-26	Thu	84.07	1.69	1.36k	2.1%
04-02-26	Wed	82.38	-1.59	895	-1.9%
03-02-26	Tue	83.97	-0.03	264	0.0%
02-02-26	Mon	84	0.78	636	0.9%
01-02-26	Sun	83.22	-1.13	1.55k	-1.3%
30-01-26	Fri	84.35	1.17	2.52k	1.4%
29-01-26	Thu	83.18	2.63	2.34k	3.3%
28-01-26	Wed	80.55	0.38	1.96k	0.5%
27-01-26	Tue	80.17	1.77	203	2.3%
23-01-26	Fri	78.4	-1.71	977	-2.1%
22-01-26	Thu	80.11	-1.89	4.2k	-2.3%
21-01-26	Wed	82	-1.6	1.95k	-1.9%
20-01-26	Tue	83.6	-0.09	246	-0.1%
19-01-26	Mon	83.69	1.3	10	1.6%
16-01-26	Fri	82.39	0.39	552	0.5%
14-01-26	Wed	82	-0.51	2.11k	-0.6%
13-01-26	Tue	82.51	-4.12	813	-4.8%
12-01-26	Mon	86.63	0.62	322	0.7%
09-01-26	Fri	86.01	-1.38	2.04k	-1.6%
08-01-26	Thu	87.39	0.24	310	0.3%
07-01-26	Wed	87.15	-0.47	5.04k	-0.5%
06-01-26	Tue	87.62	-0.33	2.04k	-0.4%
05-01-26	Mon	87.95	1.23	1.6k	1.4%
02-01-26	Fri	86.72	0.62	205	0.7%
01-01-26	Thu	86.1	-1.29	132	-1.5%
31-12-25	Wed	87.39	1.83	1.06k	2.1%
30-12-25	Tue	85.56	-1.38	260	-1.6%
29-12-25	Mon	86.94	-0.48	259	-0.5%
26-12-25	Fri	87.42	0.75	36	0.9%
24-12-25	Wed	86.67	0.21	7.17k	0.2%
23-12-25	Tue	86.46	1.95	1.63k	2.3%
22-12-25	Mon	84.51	-4.11	5.58k	-4.6%
19-12-25	Fri	88.62	-0.38	490	-0.4%
18-12-25	Thu	89	-1.11	161	-1.2%
17-12-25	Wed	90.11	1.73	281	2.0%
16-12-25	Tue	88.38	-0.1	848	-0.1%
15-12-25	Mon	88.48	1.34	2.67k	1.5%
12-12-25	Fri	87.14	-0.92	1.09k	-1.0%
11-12-25	Thu	88.06	0.53	828	0.6%
10-12-25	Wed	87.53	-1.47	1.83k	-1.7%
09-12-25	Tue	89	-0.9	419	-1.0%
08-12-25	Mon	89.9	0.27	471	0.3%
05-12-25	Fri	89.63	0.38	221	0.4%
04-12-25	Thu	89.25	-0.76	1.72k	-0.8%
03-12-25	Wed	90.01	-0.2	1.21k	-0.2%
02-12-25	Tue	90.21	-1.83	531	-2.0%
01-12-25	Mon	92.04	1.04	9.24k	1.1%
28-11-25	Fri	91	-0.44	4.07k	-0.5%
27-11-25	Thu	91.44	0.35	307	0.4%
26-11-25	Wed	91.09	-2.09	1.86k	-2.2%
25-11-25	Tue	93.18	-2.64	2.36k	-2.8%
24-11-25	Mon	95.82	1.86	63	2.0%
21-11-25	Fri	93.96	-0.16	176	-0.2%
20-11-25	Thu	94.12	0	284	0.0%
19-11-25	Wed	94.12	-0.62	743	-0.7%
18-11-25	Tue	94.74	-0.28	257	-0.3%
17-11-25	Mon	95.02	0.02	607	0.0%
14-11-25	Fri	95	-0.07	366	-0.1%
13-11-25	Thu	95.07	-0.44	909	-0.5%
12-11-25	Wed	95.51	-0.51	1.96k	-0.5%
11-11-25	Tue	96.02	-1.63	2.25k	-1.7%
10-11-25	Mon	97.65	-0.2	830	-0.2%
07-11-25	Fri	97.85	0.32	409	0.3%
06-11-25	Thu	97.53	-1.14	1.57k	-1.2%
04-11-25	Tue	98.67	-0.87	1.52k	-0.9%
03-11-25	Mon	99.54	-1.08	884	-1.1%
31-10-25	Fri	100.62	1	928	1.0%
30-10-25	Thu	99.62	1.62	251	1.7%
29-10-25	Wed	98	0.51	667	0.5%
28-10-25	Tue	97.49	0	1.35k	0.0%
27-10-25	Mon	97.49	#N/A	1.55k	-1.1%
24-10-25	Fri	#N/A	#N/A		#N/A
23-10-25	Thu	98.6	1.18	730	1.2%
21-10-25	Tue	97.42	-0.87	317	-0.9%
20-10-25	Mon	98.29	-0.35	1.42k	-0.4%
17-10-25	Fri	98.64	-2.36	226	-2.3%
16-10-25	Thu	101	-1.98	730	-1.9%
15-10-25	Wed	102.98	2.11	637	2.1%
14-10-25	Tue	100.87	-2.28	2.2k	-2.2%
13-10-25	Mon	103.15	1.67	1.79k	1.6%
10-10-25	Fri	101.48	-1.04	1.22k	-1.0%
09-10-25	Thu	102.52	0.03	410	0.0%
08-10-25	Wed	102.49	0.67	1.44k	0.7%
07-10-25	Tue	101.82	5.45	5.81k	5.7%
06-10-25	Mon	96.37	1.52	1.51k	1.6%
03-10-25	Fri	94.85	-3.3	126.15k	-3.4%
01-10-25	Wed	98.15	0.7	333	0.7%
30-09-25	Tue	97.45	-2.65	4.42k	-2.6%
29-09-25	Mon	100.1	-1.4	1.09k	-1.4%
26-09-25	Fri	101.5	-0.3	834	-0.3%
25-09-25	Thu	101.8	-1.35	2.85k	-1.3%
24-09-25	Wed	103.15	-0.4	2.42k	-0.4%
23-09-25	Tue	103.55	-0.15	2.89k	-0.1%
22-09-25	Mon	103.7	-0.95	228	-0.9%
19-09-25	Fri	104.65	1.4	1.52k	1.4%
18-09-25	Thu	103.25	-0.25	2.78k	-0.2%
17-09-25	Wed	103.5	-0.3	8.17k	-0.3%
16-09-25	Tue	103.8	-4.2	20.29k	-3.9%
15-09-25	Mon	108	6.4	44.95k	6.3%
12-09-25	Fri	101.6	-0.45	1.9k	-0.4%
11-09-25	Thu	102.05	-1.45	3.25k	-1.4%
10-09-25	Wed	103.5	0.3	930	0.3%
09-09-25	Tue	103.2	-0.65	1.02k	-0.6%
08-09-25	Mon	103.85	-0.5	4.16k	-0.5%
05-09-25	Fri	104.35	-0.45	4.98k	-0.4%
04-09-25	Thu	104.8	-2.55	2.55k	-2.4%
03-09-25	Wed	107.35	5.63	6.63k	5.5%
02-09-25	Tue	101.72	-1.86	13.14k	-1.8%
01-09-25	Mon	103.58	-4.99	16.88k	-4.6%
29-08-25	Fri	108.57	-8.01	333.07k	-6.9%
28-08-25	Thu	116.58	19.43	236.78k	20.0%
26-08-25	Tue	97.15	3.11	10.54k	3.3%
25-08-25	Mon	94.04	-2.37	9.82k	-2.5%
22-08-25	Fri	96.41	2.8	6.05k	3.0%
21-08-25	Thu	93.61	-0.6	1.29k	-0.6%
20-08-25	Wed	94.21	0.22	5.96k	0.2%
19-08-25	Tue	93.99	0.71	610	0.8%
18-08-25	Mon	93.28	2.23	8.81k	2.4%
14-08-25	Thu	91.05	-0.5	4.65k	-0.5%
13-08-25	Wed	91.55	1.44	5.12k	1.6%
12-08-25	Tue	90.11	-2.96	5.19k	-3.2%
11-08-25	Mon	93.07	-1.5	1.73k	-1.6%
08-08-25	Fri	94.57	-0.33	2.66k	-0.3%
07-08-25	Thu	94.9	-0.52	3.29k	-0.5%
06-08-25	Wed	95.42	-0.41	11.99k	-0.4%
05-08-25	Tue	95.24	0.18	1.87k	0.2%
04-08-25	Mon	95.65	-1.07	3.15k	-1.1%
01-08-25	Fri	96.72	-0.2	3.62k	-0.2%
31-07-25	Thu	96.92	0.95	7.62k	1.0%
30-07-25	Wed	95.97	-2.34	5.77k	-2.4%
29-07-25	Tue	98.31	-0.86	4.66k	-0.9%
28-07-25	Mon	99.17	-0.64	2.13k	-0.6%
25-07-25	Fri	99.81	0.1	249	0.1%
24-07-25	Thu	99.71	-1.09	1.51k	-1.1%
23-07-25	Wed	100.8	-1.05	458	-1.0%
22-07-25	Tue	101.85	0.05	3.28k	0.0%
21-07-25	Mon	101.8	-1.18	5.73k	-1.1%
18-07-25	Fri	102.98	2.28	4.2k	2.3%
17-07-25	Thu	100.7	0.59	4.77k	0.6%
16-07-25	Wed	100.11	-2.08	7.1k	-2.0%
15-07-25	Tue	102.19	-2.12	5.66k	-2.0%
14-07-25	Mon	104.31	-1.4	2.34k	-1.3%
11-07-25	Fri	105.71	-2.35	11.06k	-2.2%
10-07-25	Thu	108.06	-2.45	28.98k	-2.2%
09-07-25	Wed	110.51	1.89	19.08k	1.7%
08-07-25	Tue	108.62	10.81	59.75k	11.1%
07-07-25	Mon	97.81	-0.23	1.66k	-0.2%
04-07-25	Fri	98.04	-1.62	2.84k	-1.6%
03-07-25	Thu	99.66	0.31	1.52k	0.3%
02-07-25	Wed	99.35	5.08	4.17k	5.4%
01-07-25	Tue	94.27	-0.5	1.51k	-0.5%
30-06-25	Mon	94.77	-1.51	4.4k	-1.6%
27-06-25	Fri	96.28	1.25	938	1.3%
26-06-25	Thu	95.03	0.36	2.9k	0.4%
25-06-25	Wed	94.67	2.01	2.54k	2.2%
24-06-25	Tue	92.66	-0.08	1.35k	-0.1%
23-06-25	Mon	92.74	-1.72	2.09k	-1.8%
20-06-25	Fri	94.46	-2.26	6.81k	-2.3%
19-06-25	Thu	96.72	-0.21	2.54k	-0.2%
18-06-25	Wed	96.93	0.89	3.57k	0.9%
17-06-25	Tue	96.04	-1.87	5.56k	-1.9%
16-06-25	Mon	97.91	-1.61	1.94k	-1.6%