Emami Paper share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Emami Paper MCap (aprox)
520 Crores		 Symbol :
533208		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-3.8% 2.4% -0.5% -7.5% -21.6% -3.2%
***  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. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 85.14 -1.34 610 -1.5%
26-02-26 Thu 86.48 1.43 74 1.7% Data Update : 8 PM
25-02-26 Wed 85.05 -1.47 19 -1.7% 27-02-26 : 85.14
24-02-26 Tue 86.52 0.35 5 0.4%
23-02-26 Mon 86.17 0.13 122 0.2% Compared to  :
 19-02-26
88.53
20-02-26 Fri 86.04 -2.49 3.39k -2.8%
19-02-26 Thu 88.53 1.35 777 1.5% 7 Days %
18-02-26 Wed 87.18 0.32 594 0.4% -3.8%
17-02-26 Tue 86.86 -0.79 546 -0.9%  
16-02-26 Mon 87.65 -1.44 305 -1.6% Compared to  :
 27-01-26
83.18
13-02-26 Fri 89.09 -1.56 5.71k -1.7%
12-02-26 Thu 90.65 0.44 1.45k 0.5% 1 Month %
11-02-26 Wed 90.21 1.26 1.08k 1.4% 2.4%
10-02-26 Tue 88.95 2.75 1.3k 3.2% .
09-02-26 Mon 86.2 -0.8 4.38k -0.9% Compared to  :
 26-12-25
85.56
06-02-26 Fri 87 3.26 2.39k 3.9%
05-02-26 Thu 83.74 -2.17 14 -2.5% 2 Months %
04-02-26 Wed 85.91 1.84 669 2.2% -0.5%
03-02-26 Tue 84.07 1.69 1.36k 2.1%  
02-02-26 Mon 82.38 -1.59 895 -1.9% Compared to  :
 27-11-25
92.04
01-02-26 Sun 83.97 -0.03 264 0.0%
30-01-26 Fri 84 0.78 636 0.9% 3 Months %
29-01-26 Thu 83.22 -1.13 1.55k -1.3% -7.5%
28-01-26 Wed 84.35 1.17 2.52k 1.4%  
27-01-26 Tue 83.18 2.63 2.34k 3.3% Compared to  :
 26-08-25
108.57
23-01-26 Fri 80.55 0.38 1.96k 0.5%
22-01-26 Thu 80.17 1.77 203 2.3% 6 Months %
21-01-26 Wed 78.4 -1.71 977 -2.1% -21.6%
20-01-26 Tue 80.11 -1.89 4.2k -2.3%  
19-01-26 Mon 82 -1.6 1.95k -1.9% Compared to  :
 27-02-25
87.95
16-01-26 Fri 83.6 -0.09 246 -0.1%
14-01-26 Wed 83.69 1.3 10 1.6% 1 year %
13-01-26 Tue 82.39 0.39 552 0.5% -3.2%
12-01-26 Mon 82 -0.51 2.11k -0.6%  
09-01-26 Fri 82.51 -4.12 813 -4.8%
*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
08-01-26 Thu 86.63 0.62 322 0.7%
07-01-26 Wed 86.01 -1.38 2.04k -1.6%
06-01-26 Tue 87.39 0.24 310 0.3%
05-01-26 Mon 87.15 -0.47 5.04k -0.5%
02-01-26 Fri 87.62 -0.33 2.04k -0.4%
01-01-26 Thu 87.95 1.23 1.6k 1.4%
31-12-25 Wed 86.72 0.62 205 0.7%
30-12-25 Tue 86.1 -1.29 132 -1.5%
29-12-25 Mon 87.39 1.83 1.06k 2.1%
26-12-25 Fri 85.56 -1.38 260 -1.6%
24-12-25 Wed 86.94 -0.48 259 -0.5%
23-12-25 Tue 87.42 0.75 36 0.9%
22-12-25 Mon 86.67 0.21 7.17k 0.2%
19-12-25 Fri 86.46 1.95 1.63k 2.3%
18-12-25 Thu 84.51 -4.11 5.58k -4.6%
17-12-25 Wed 88.62 -0.38 490 -0.4%
16-12-25 Tue 89 -1.11 161 -1.2%
15-12-25 Mon 90.11 1.73 281 2.0%
12-12-25 Fri 88.38 -0.1 848 -0.1%
11-12-25 Thu 88.48 1.34 2.67k 1.5%
10-12-25 Wed 87.14 -0.92 1.09k -1.0%
09-12-25 Tue 88.06 0.53 828 0.6%
08-12-25 Mon 87.53 -1.47 1.83k -1.7%
05-12-25 Fri 89 -0.9 419 -1.0%
04-12-25 Thu 89.9 0.27 471 0.3%
03-12-25 Wed 89.63 0.38 221 0.4%
02-12-25 Tue 89.25 -0.76 1.72k -0.8%
01-12-25 Mon 90.01 -0.2 1.21k -0.2%
28-11-25 Fri 90.21 -1.83 531 -2.0%
27-11-25 Thu 92.04 1.04 9.24k 1.1%
26-11-25 Wed 91 -0.44 4.07k -0.5%
25-11-25 Tue 91.44 0.35 307 0.4%
24-11-25 Mon 91.09 -2.09 1.86k -2.2%
21-11-25 Fri 93.18 -2.64 2.36k -2.8%
20-11-25 Thu 95.82 1.86 63 2.0%
19-11-25 Wed 93.96 -0.16 176 -0.2%
18-11-25 Tue 94.12 0 284 0.0%
17-11-25 Mon 94.12 -0.62 743 -0.7%  
14-11-25 Fri 94.74 -0.28 257 -0.3%  
13-11-25 Thu 95.02 0.02 607 0.0%  
12-11-25 Wed 95 -0.07 366 -0.1%  
11-11-25 Tue 95.07 -0.44 909 -0.5%  
10-11-25 Mon 95.51 -0.51 1.96k -0.5%  
07-11-25 Fri 96.02 -1.63 2.25k -1.7%  
06-11-25 Thu 97.65 -0.2 830 -0.2%  
04-11-25 Tue 97.53 -1.14 1.57k -1.2%  
03-11-25 Mon 97.85 0.32 409 0.3%  
31-10-25 Fri 98.67 -0.87 1.52k -0.9%  
30-10-25 Thu 99.54 -1.08 884 -1.1%  
29-10-25 Wed 100.62 1 928 1.0%  
28-10-25 Tue 99.62 1.62 251 1.7%  
27-10-25 Mon 98 0.51 667 0.5%  
24-10-25 Fri 97.49 0 1.35k 0.0%  
23-10-25 Thu 97.49 #N/A 1.55k -1.1%  
21-10-25 Tue #N/A #N/A   #N/A  
20-10-25 Mon 98.6 1.18 730 1.2%  
17-10-25 Fri 98.29 -0.35 1.42k -0.4%  
16-10-25 Thu 97.42 -0.87 317 -0.9%  
15-10-25 Wed 98.64 -2.36 226 -2.3%  
14-10-25 Tue 101 -1.98 730 -1.9%  
13-10-25 Mon 102.98 2.11 637 2.1%  
10-10-25 Fri 100.87 -2.28 2.2k -2.2%  
09-10-25 Thu 103.15 1.67 1.79k 1.6%  
08-10-25 Wed 101.48 -1.04 1.22k -1.0%  
07-10-25 Tue 102.52 0.03 410 0.0%  
06-10-25 Mon 102.49 0.67 1.44k 0.7%  
03-10-25 Fri 101.82 5.45 5.81k 5.7%  
01-10-25 Wed 96.37 1.52 1.51k 1.6%  
30-09-25 Tue 94.85 -3.3 126.15k -3.4%  
29-09-25 Mon 98.15 0.7 333 0.7%  
26-09-25 Fri 97.45 -2.65 4.42k -2.6%  
25-09-25 Thu 100.1 -1.4 1.09k -1.4%  
24-09-25 Wed 101.5 -0.3 834 -0.3%  
23-09-25 Tue 101.8 -1.35 2.85k -1.3%  
22-09-25 Mon 103.55 -0.15 2.89k -0.1%  
19-09-25 Fri 103.15 -0.4 2.42k -0.4%  
18-09-25 Thu 103.7 -0.95 228 -0.9%  
17-09-25 Wed 104.65 1.4 1.52k 1.4%  
16-09-25 Tue 103.25 -0.25 2.78k -0.2%  
15-09-25 Mon 103.5 -0.3 8.17k -0.3%  
12-09-25 Fri 103.8 -4.2 20.29k -3.9%  
11-09-25 Thu 108 6.4 44.95k 6.3%  
10-09-25 Wed 101.6 -0.45 1.9k -0.4%  
09-09-25 Tue 102.05 -1.45 3.25k -1.4%  
08-09-25 Mon 103.5 0.3 930 0.3%  
05-09-25 Fri 103.2 -0.65 1.02k -0.6%  
04-09-25 Thu 104.35 -0.45 4.98k -0.4%  
03-09-25 Wed 103.85 -0.5 4.16k -0.5%  
02-09-25 Tue 104.8 -2.55 2.55k -2.4%  
01-09-25 Mon 107.35 5.63 6.63k 5.5%  
29-08-25 Fri 101.72 -1.86 13.14k -1.8%  
28-08-25 Thu 103.58 -4.99 16.88k -4.6%  
26-08-25 Tue 108.57 -8.01 333.07k -6.9%  
25-08-25 Mon 116.58 19.43 236.78k 20.0%  
22-08-25 Fri 97.15 3.11 10.54k 3.3%  
21-08-25 Thu 94.04 -2.37 9.82k -2.5%  
20-08-25 Wed 96.41 2.8 6.05k 3.0%  
19-08-25 Tue 93.61 -0.6 1.29k -0.6%  
18-08-25 Mon 94.21 0.22 5.96k 0.2%  
14-08-25 Thu 93.99 0.71 610 0.8%  
13-08-25 Wed 93.28 2.23 8.81k 2.4%  
12-08-25 Tue 91.05 -0.5 4.65k -0.5%  
11-08-25 Mon 91.55 1.44 5.12k 1.6%  
08-08-25 Fri 90.11 -2.96 5.19k -3.2%  
07-08-25 Thu 93.07 -1.5 1.73k -1.6%  
06-08-25 Wed 94.57 -0.33 2.66k -0.3%  
05-08-25 Tue 94.9 -0.52 3.29k -0.5%  
04-08-25 Mon 95.42 0.18 1.87k 0.2%  
01-08-25 Fri 95.24 -0.41 11.99k -0.4%  
31-07-25 Thu 96.72 -0.2 3.62k -0.2%  
30-07-25 Wed 95.65 -1.07 3.15k -1.1%  
29-07-25 Tue 96.92 0.95 7.62k 1.0%  
28-07-25 Mon 95.97 -2.34 5.77k -2.4%  
25-07-25 Fri 98.31 -0.86 4.66k -0.9%  
24-07-25 Thu 99.17 -0.64 2.13k -0.6%  
23-07-25 Wed 99.81 0.1 249 0.1%  
22-07-25 Tue 99.71 -1.09 1.51k -1.1%  
21-07-25 Mon 100.8 -1.05 458 -1.0%  
18-07-25 Fri 101.85 0.05 3.28k 0.0%  
17-07-25 Thu 101.8 -1.18 5.73k -1.1%  
16-07-25 Wed 102.98 2.28 4.2k 2.3%  
15-07-25 Tue 100.7 0.59 4.77k 0.6%  
14-07-25 Mon 100.11 -2.08 7.1k -2.0%  
11-07-25 Fri 102.19 -2.12 5.66k -2.0%  
10-07-25 Thu 104.31 -1.4 2.34k -1.3%  
09-07-25 Wed 105.71 -2.35 11.06k -2.2%  
08-07-25 Tue 108.06 -2.45 28.98k -2.2%  
07-07-25 Mon 110.51 1.89 19.08k 1.7%  
04-07-25 Fri 108.62 10.81 59.75k 11.1%  
03-07-25 Thu 97.81 -0.23 1.66k -0.2%  
02-07-25 Wed 98.04 -1.62 2.84k -1.6%  
01-07-25 Tue 99.66 0.31 1.52k 0.3%  
30-06-25 Mon 99.35 5.08 4.17k 5.4%  
27-06-25 Fri 94.27 -0.5 1.51k -0.5%  
26-06-25 Thu 94.77 -1.51 4.4k -1.6%  
25-06-25 Wed 96.28 1.25 938 1.3%  
24-06-25 Tue 95.03 0.36 2.9k 0.4%  
23-06-25 Mon 94.67 2.01 2.54k 2.2%  
20-06-25 Fri 92.66 -0.08 1.35k -0.1%  
19-06-25 Thu 92.74 -1.72 2.09k -1.8%  
18-06-25 Wed 94.46 -2.26 6.81k -2.3%  
17-06-25 Tue 96.72 -0.21 2.54k -0.2%  
16-06-25 Mon 96.93 0.89 3.57k 0.9%  
13-06-25 Fri 96.04 -1.87 5.56k -1.9%  
12-06-25 Thu 97.91 -1.61 1.94k -1.6%  
11-06-25 Wed 99.52 0.96 1.26k 1.0%  
10-06-25 Tue 98.56 -0.36 2.14k -0.4%  
09-06-25 Mon 98.92 -0.57 6.23k -0.6%  
06-06-25 Fri 96.68 -1.28 6.09k -1.3%  
05-06-25 Thu 99.49 2.81 8.82k 2.9%  
04-06-25 Wed 97.96 0.15 544 0.2%  
03-06-25 Tue 97.81 -0.66 1.87k -0.7%  
02-06-25 Mon 98.47 -0.16 1.36k -0.2%  
30-05-25 Fri 98.63 -0.69 2.23k -0.7%  
29-05-25 Thu 99.32 0.36 3.35k 0.4%  
28-05-25 Wed 98.96 -0.06 866 -0.1%  
27-05-25 Tue 97.61 1.29 8.65k 1.3%  
26-05-25 Mon 99.02 1.41 3.22k 1.4%  
23-05-25 Fri 96.32 -0.66 1.42k -0.7%  
22-05-25 Thu 96.98 -1.83 6.46k -1.9%  
21-05-25 Wed 98.81 1.8 6.71k 1.9%  
20-05-25 Tue 97.01 -2.93 9.58k -2.9%  
19-05-25 Mon 99.94 0.07 9.07k 0.1%  
16-05-25 Fri 99.87 1.92 6.72k 2.0%  
15-05-25 Thu 97.95 2.96 9.9k 3.1%  
14-05-25 Wed 91 -0.64 4.68k -0.7%  
13-05-25 Tue 94.99 3.99 5.01k 4.4%  
12-05-25 Mon 91.64 3.62 929 4.1%  
09-05-25 Fri 88.02 -1.81 1.7k -2.0%  
08-05-25 Thu 88.64 -0.62 975 -0.7%  
07-05-25 Wed 90.45 1.8 421 2.0%  
06-05-25 Tue 88.65 -3.46 2.42k -3.8%  
05-05-25 Mon 92.11 -0.7 398 -0.8%  
02-05-25 Fri 92.81 1.01 2.51k 1.1%  
30-04-25 Wed 91.8 -0.46 2.06k -0.5%  
29-04-25 Tue 92.26 0.47 5.01k 0.5%  
28-04-25 Mon 91.79 -0.81 2.13k -0.9%  
25-04-25 Fri 92.6 -4.04 4.75k -4.2%  
24-04-25 Thu 96.64 -1.03 4.86k -1.1%  
23-04-25 Wed 97.81 0.57 3.01k 0.6%  
22-04-25 Tue 97.67 -0.14 2.87k -0.1%  
21-04-25 Mon 97.24 0.73 838 0.8%  
17-04-25 Thu 96.51 3.74 7.92k 4.0%  
16-04-25 Wed 92.77 1.77 232 1.9%  
15-04-25 Tue 91 1.48 2.69k 1.7%  
11-04-25 Fri 89.52 -0.11 765 -0.1%  
09-04-25 Wed 89.63 1.34 3.78k 1.5%  
08-04-25 Tue 88.29 1.43 2.92k 1.6%  
07-04-25 Mon 86.86 -4.39 8.32k -4.8%  
04-04-25 Fri 91.25 -0.14 1.02k -0.2%  
03-04-25 Thu 91.39 1.72 1.65k 1.9%  
02-04-25 Wed 89.67 1.46 2.68k 1.7%  
01-04-25 Tue 88.21 4.55 3.58k 5.4%  
28-03-25 Fri 83.66 -1.25 11.98k -1.5%  
27-03-25 Thu 84.91 -2.25 12.57k -2.6%  
26-03-25 Wed 87.16 -3.1 5.68k -3.4%  
25-03-25 Tue 90.26 -3.29 7.51k -3.5%  
24-03-25 Mon 93.55 1.04 3.69k 1.1%  
21-03-25 Fri 92.51 -1.37 1.42k -1.5%  
20-03-25 Thu 93.88 0.85 3.63k 0.9%  
19-03-25 Wed 93.03 3.96 2.18k 4.4%  
18-03-25 Tue 89.07 1.06 5.6k 1.2%  
17-03-25 Mon 88.01 -0.48 6.97k -0.5%  
13-03-25 Thu 91.84 -0.16 8.65k -0.2%  
12-03-25 Wed 88.49 -3.35 8.9k -3.6%  
11-03-25 Tue 92 0.25 3.68k 0.3%  
10-03-25 Mon 91.75 -3.67 4.66k -3.8%  
07-03-25 Fri 95.42 -0.32 3.68k -0.3%  
06-03-25 Thu 95.74 1.05 6.5k 1.1%  
05-03-25 Wed 94.69 1.44 4.23k 1.5%  
04-03-25 Tue 93.25 -0.33 2.22k -0.4%  
03-03-25 Mon 93.58 4.68 13.68k 5.3%  
28-02-25 Fri 88.9 0.95 11.81k 1.1%  
27-02-25 Thu 87.95 -0.95 2.36k -1.1%  
25-02-25 Tue 88.9 1.55 175 1.8%