EMAMIPAP Historical Share Price Data

Emami Paper Mills Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	116	119.9	115	115.65	684	3475194.9	16555	4.90	-0.35
20-Mar-2024	115.65	117.9	114.5	115.9	684	2101127.4	10041	3.40	0.25
21-Mar-2024	117	118.95	116	116.55	602	3038914.45	13585	2.95	-0.45
22-Mar-2024	119	121	116.75	118.5	1143	4021745.1	20260	4.25	-0.50
26-Mar-2024	120.45	120.45	115.45	116.3	602	3308535.15	17558	5.00	-4.15
27-Mar-2024	116.95	117.45	114	114.75	889	5002298.35	33279	3.45	-2.20
28-Mar-2024	114.75	116.5	114	114.15	904	4831629.2	28315	2.50	-0.60
01-Apr-2024	116.5	118.75	113.3	118.05	794	5501640.7	28489	5.45	1.55
02-Apr-2024	118.7	123.75	117.65	121.75	1016	8177757.7	44114	6.10	3.05
03-Apr-2024	122.35	124.35	121.55	123.1	590	4095184.9	16369	2.80	0.75
04-Apr-2024	123.7	124.7	119.1	119.95	1065	12446552	83739	5.60	-3.75
05-Apr-2024	120.6	121.8	116.5	117.7	1545	30256293.5	198544	5.30	-2.90
08-Apr-2024	118.8	119.5	117	118.95	964	7823836.9	44293	2.50	0.15
09-Apr-2024	120.15	120.5	116.75	118.05	928	6639892.5	34749	3.75	-2.10
10-Apr-2024	118.7	119.6	118.05	119.05	580	4578068.3	20900	1.55	0.35
12-Apr-2024	119.7	119.9	116.6	117.25	662	6411205.3	37712	3.30	-2.45
15-Apr-2024	115.3	116.65	113.15	114.05	929	5903139.1	51379	3.50	-1.25
16-Apr-2024	114.05	115.3	111.2	111.95	1159	12056080	84228	4.10	-2.10
18-Apr-2024	112.5	115.3	112.35	114.45	830	6987652.45	34225	2.95	1.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.