Emami Paper Mills Limited (533208.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 111.20 | 112.00 | 110.50 | 110.95 | 110.95 | 3,831 |
| 07 May 2024 | 111.40 | 111.40 | 109.65 | 110.40 | 110.40 | 2,960 |
| 06 May 2024 | 112.15 | 112.15 | 109.60 | 110.45 | 110.45 | 9,459 |
| 03 May 2024 | 116.00 | 116.60 | 109.75 | 109.95 | 109.95 | 26,761 |
| 02 May 2024 | 117.00 | 117.00 | 114.75 | 114.85 | 114.85 | 17,109 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 118.80 | 120.35 | 114.70 | 115.30 | 115.30 | 39,971 |
| 29 Apr 2024 | 121.40 | 122.90 | 116.45 | 117.05 | 117.05 | 22,317 |
| 26 Apr 2024 | 119.05 | 121.50 | 119.05 | 120.40 | 120.40 | 7,794 |
| 25 Apr 2024 | 116.25 | 121.00 | 116.20 | 119.00 | 119.00 | 5,342 |
| 24 Apr 2024 | 118.40 | 120.05 | 114.60 | 115.15 | 115.15 | 21,050 |
| 23 Apr 2024 | 115.40 | 118.25 | 115.05 | 117.90 | 117.90 | 1,195 |
| 22 Apr 2024 | 116.45 | 116.45 | 115.15 | 115.55 | 115.55 | 3,609 |
| 19 Apr 2024 | 112.50 | 114.80 | 112.15 | 113.85 | 113.85 | 2,576 |
| 18 Apr 2024 | 113.55 | 115.30 | 113.15 | 114.90 | 114.90 | 4,258 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 112.00 | 115.00 | 110.70 | 112.00 | 112.00 | 13,010 |
| 15 Apr 2024 | 114.65 | 116.55 | 113.40 | 113.80 | 113.80 | 7,333 |
| 12 Apr 2024 | 121.30 | 121.30 | 117.00 | 117.35 | 117.35 | 1,332 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 119.30 | 119.30 | 118.20 | 118.75 | 118.75 | 1,019 |
| 09 Apr 2024 | 119.45 | 119.80 | 117.10 | 117.95 | 117.95 | 2,343 |
| 08 Apr 2024 | 117.30 | 118.90 | 117.30 | 118.50 | 118.50 | 2,628 |
| 05 Apr 2024 | 122.35 | 122.35 | 116.95 | 117.30 | 117.30 | 16,811 |
| 04 Apr 2024 | 123.45 | 124.00 | 119.65 | 120.00 | 120.00 | 11,837 |
| 03 Apr 2024 | 122.20 | 123.90 | 122.20 | 123.30 | 123.30 | 871 |
| 02 Apr 2024 | 118.20 | 123.50 | 118.00 | 121.60 | 121.60 | 8,271 |
| 01 Apr 2024 | 114.30 | 118.35 | 114.30 | 118.20 | 118.20 | 2,283 |
| 28 Mar 2024 | 115.50 | 117.70 | 113.90 | 114.15 | 114.15 | 16,198 |
| 27 Mar 2024 | 115.10 | 117.60 | 114.50 | 114.80 | 114.80 | 6,614 |
| 26 Mar 2024 | 116.30 | 119.00 | 115.30 | 116.45 | 116.45 | 4,116 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 117.45 | 120.25 | 116.70 | 118.95 | 118.95 | 7,023 |
| 21 Mar 2024 | 117.95 | 118.20 | 116.05 | 116.10 | 116.10 | 976 |
| 20 Mar 2024 | 115.65 | 117.25 | 114.80 | 115.85 | 115.85 | 574 |
| 19 Mar 2024 | 115.90 | 119.50 | 115.10 | 115.55 | 115.55 | 3,058 |
| 18 Mar 2024 | 115.10 | 119.05 | 115.10 | 116.00 | 116.00 | 4,076 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 111.50 | 121.95 | 111.10 | 117.50 | 117.50 | 27,458 |
| 13 Mar 2024 | 120.95 | 120.95 | 110.70 | 112.75 | 112.75 | 6,811 |
| 12 Mar 2024 | 120.00 | 124.65 | 118.00 | 119.95 | 119.95 | 1,721 |
| 11 Mar 2024 | 128.00 | 128.00 | 123.05 | 123.40 | 123.40 | 386 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 127.00 | 130.00 | 125.50 | 127.80 | 127.80 | 4,026 |
| 06 Mar 2024 | 126.20 | 126.70 | 124.35 | 126.65 | 126.65 | 440 |
| 05 Mar 2024 | 132.80 | 132.80 | 127.95 | 128.45 | 128.45 | 2,817 |
| 04 Mar 2024 | 131.00 | 133.00 | 129.10 | 129.60 | 129.60 | 2,813 |
| 01 Mar 2024 | 131.85 | 132.00 | 130.00 | 130.75 | 130.75 | 2,665 |
| 29 Feb 2024 | 128.00 | 131.40 | 128.00 | 130.90 | 130.90 | 826 |
| 28 Feb 2024 | 133.25 | 133.60 | 128.50 | 128.80 | 128.80 | 1,472 |
| 27 Feb 2024 | 134.80 | 135.40 | 131.25 | 131.75 | 131.75 | 1,893 |
| 26 Feb 2024 | 137.35 | 137.35 | 132.55 | 133.20 | 133.20 | 1,051 |
| 23 Feb 2024 | 134.85 | 137.10 | 133.45 | 134.65 | 134.65 | 5,134 |
| 22 Feb 2024 | 134.65 | 134.95 | 132.45 | 133.30 | 133.30 | 3,231 |
| 21 Feb 2024 | 138.15 | 138.15 | 131.90 | 134.45 | 134.45 | 3,005 |
| 20 Feb 2024 | 138.95 | 138.95 | 133.15 | 135.70 | 135.70 | 13,473 |
| 16 Feb 2024 | 137.75 | 138.80 | 134.60 | 136.00 | 136.00 | 2,023 |
| 15 Feb 2024 | 134.60 | 136.20 | 133.70 | 135.05 | 135.05 | 3,948 |
| 14 Feb 2024 | 131.95 | 135.65 | 127.00 | 131.20 | 131.20 | 11,096 |
| 13 Feb 2024 | 130.10 | 134.00 | 125.95 | 132.90 | 132.90 | 8,300 |
| 12 Feb 2024 | 140.20 | 140.20 | 129.65 | 130.75 | 130.75 | 4,669 |
| 09 Feb 2024 | 137.95 | 142.80 | 133.25 | 136.75 | 136.75 | 5,480 |
| 08 Feb 2024 | 138.05 | 142.45 | 137.20 | 137.95 | 137.95 | 16,907 |
| 07 Feb 2024 | 148.90 | 148.90 | 137.05 | 138.50 | 138.50 | 51,933 |
| 06 Feb 2024 | 125.60 | 148.55 | 125.00 | 143.90 | 143.90 | 32,876 |
| 05 Feb 2024 | 125.65 | 131.35 | 123.65 | 123.80 | 123.80 | 6,332 |
| 02 Feb 2024 | 130.80 | 131.00 | 127.60 | 127.95 | 127.95 | 2,770 |
| 01 Feb 2024 | 132.85 | 133.15 | 129.00 | 129.20 | 129.20 | 8,919 |
| 31 Jan 2024 | 129.25 | 134.65 | 128.40 | 131.05 | 131.05 | 22,042 |
| 30 Jan 2024 | 129.05 | 134.50 | 127.45 | 131.20 | 131.20 | 20,960 |
| 29 Jan 2024 | 130.95 | 133.85 | 127.65 | 128.45 | 128.45 | 5,147 |
| 26 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 25 Jan 2024 | 126.00 | 132.70 | 125.85 | 131.10 | 131.10 | 31,600 |
| 24 Jan 2024 | 128.15 | 128.15 | 121.90 | 125.50 | 125.50 | 12,186 |
| 23 Jan 2024 | 131.70 | 132.45 | 123.10 | 124.15 | 124.15 | 25,872 |
| 22 Jan 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 19 Jan 2024 | 120.60 | 133.50 | 120.60 | 132.15 | 132.15 | 99,819 |
| 18 Jan 2024 | 120.00 | 120.25 | 118.45 | 120.10 | 120.10 | 858 |
| 17 Jan 2024 | 122.90 | 122.90 | 118.65 | 118.90 | 118.90 | 2,685 |
| 16 Jan 2024 | 122.00 | 124.90 | 121.30 | 122.60 | 122.60 | 13,688 |
| 12 Jan 2024 | 121.25 | 121.25 | 118.60 | 118.90 | 118.90 | 5,480 |
| 11 Jan 2024 | 120.05 | 122.05 | 118.65 | 119.10 | 119.10 | 11,674 |
| 10 Jan 2024 | 121.75 | 121.75 | 118.45 | 119.00 | 119.00 | 15,839 |
| 09 Jan 2024 | 122.25 | 122.25 | 120.55 | 120.70 | 120.70 | 2,144 |
| 08 Jan 2024 | 120.25 | 121.90 | 119.50 | 119.85 | 119.85 | 4,399 |
| 05 Jan 2024 | 122.30 | 123.85 | 118.95 | 120.00 | 120.00 | 7,868 |
| 04 Jan 2024 | 122.95 | 123.45 | 121.90 | 122.80 | 122.80 | 7,603 |
| 03 Jan 2024 | 121.10 | 122.70 | 120.20 | 122.10 | 122.10 | 4,016 |
| 02 Jan 2024 | 124.50 | 124.70 | 119.95 | 120.00 | 120.00 | 19,190 |
| 29 Dec 2023 | 119.00 | 121.40 | 117.00 | 118.60 | 118.60 | 15,120 |
| 28 Dec 2023 | 120.55 | 124.00 | 119.80 | 119.95 | 119.95 | 4,414 |
| 27 Dec 2023 | 125.00 | 127.70 | 119.85 | 120.55 | 120.55 | 20,137 |
| 26 Dec 2023 | 126.00 | 126.90 | 124.40 | 124.55 | 124.55 | 3,631 |
| 22 Dec 2023 | 128.30 | 128.30 | 124.45 | 125.40 | 125.40 | 7,125 |
| 21 Dec 2023 | 127.85 | 127.85 | 125.95 | 126.90 | 126.90 | 2,568 |
| 20 Dec 2023 | 129.85 | 133.95 | 124.85 | 125.90 | 125.90 | 3,970 |
| 19 Dec 2023 | 129.75 | 130.50 | 129.05 | 129.65 | 129.65 | 1,648 |
| 18 Dec 2023 | 130.00 | 130.80 | 128.45 | 129.25 | 129.25 | 4,442 |
| 15 Dec 2023 | 130.75 | 131.30 | 129.00 | 130.00 | 130.00 | 4,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.