Emami Paper Mills (EMAP)

EMAP
🏛️ India →
101.82
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 98.90 98.90 98.90 98.90 0.0K
09:35 98.50 98.50 98.00 98.00 0.7K
09:40 98.00 98.10 98.00 98.10 0.3K
10:00 99.20 99.20 99.20 99.20 0.0K
10:05 99.50 99.50 99.50 99.50 1.0K
10:20 98.80 98.80 98.80 98.80 0.1K
10:30 99.05 99.05 98.50 98.50 0.2K
10:45 98.50 98.50 98.50 98.50 0.1K
10:50 98.95 98.95 98.95 98.95 0.0K
11:05 98.85 98.85 98.85 98.85 0.0K
11:40 98.35 98.35 98.35 98.35 0.0K
11:50 99.05 99.05 99.05 99.05 0.0K
12:05 98.00 98.00 98.00 98.00 0.0K
13:05 98.10 98.10 98.10 98.10 0.0K
13:25 98.25 98.25 98.25 98.25 0.0K
13:35 98.25 98.25 98.25 98.25 0.1K
13:50 98.25 98.25 98.25 98.25 0.1K
14:05 98.25 98.25 98.25 98.25 0.0K
14:15 98.25 98.25 98.25 98.25 0.0K
14:20 98.50 98.50 98.50 98.50 0.0K
14:35 98.25 98.25 98.00 98.00 0.2K
14:45 97.50 97.50 97.50 97.50 0.0K
14:50 97.50 97.50 97.50 97.50 0.8K
15:00 97.40 97.40 97.40 97.40 0.1K
15:05 97.40 97.40 97.40 97.40 0.2K
15:15 97.40 97.90 97.40 97.90 0.4K
15:20 97.80 97.80 97.80 97.80 0.0K
15:25 98.15 98.15 97.40 97.45 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 97.12 103.65 97.07 101.82 0.0M
2025-10-01 93.60 97.50 93.60 96.37 0.0M
2025-09-30 99.00 103.00 92.90 94.85 0.1M
2025-09-29 98.65 99.60 98.15 98.15 0.0M
2025-09-26 98.90 99.50 97.40 97.45 0.0M
2025-09-25 100.10 101.70 100.05 100.10 0.0M
2025-09-24 101.50 101.85 101.00 101.50 0.0M
2025-09-23 106.85 106.85 101.70 101.80 0.0M
2025-09-22 103.10 103.70 102.00 103.15 0.0M
2025-09-19 103.05 104.10 101.70 103.55 0.0M
2025-09-18 105.05 105.10 103.15 103.70 0.0M
2025-09-17 104.40 106.00 102.95 104.65 0.0M
2025-09-16 103.50 105.80 102.55 103.25 0.0M
2025-09-15 103.55 106.00 102.10 103.50 0.0M
2025-09-12 113.50 113.50 102.90 103.80 0.0M
2025-09-11 102.95 114.50 102.60 108.00 0.0M
2025-09-10 100.15 103.35 100.15 101.60 0.0M
2025-09-09 102.00 104.45 100.70 102.05 0.0M
2025-09-08 102.90 104.10 102.15 103.50 0.0M
2025-09-05 104.80 105.70 100.95 103.20 0.0M
2025-09-04 107.85 109.00 103.65 103.85 0.0M
2025-09-03 101.20 107.10 101.20 104.35 0.0M
2025-09-02 107.35 109.45 103.90 104.80 0.0M
2025-09-01 102.60 109.35 102.00 107.35 0.0M
2025-08-29 106.40 108.43 101.43 101.72 0.0M
2025-08-28 108.57 111.46 103.36 103.58 0.0M
2025-08-26 119.00 122.66 107.88 108.57 0.3M
2025-08-25 97.51 116.58 97.51 116.58 0.2M
2025-08-22 97.00 98.76 94.12 97.15 0.0M
2025-08-21 95.01 97.80 92.74 94.04 0.0M
2025-08-20 94.33 97.80 93.15 96.41 0.0M
2025-08-19 93.98 94.28 93.04 93.61 0.0M
2025-08-18 93.99 94.60 92.83 94.21 0.0M
2025-08-14 93.99 94.68 93.42 93.99 0.0M
2025-08-13 91.49 94.35 91.15 93.28 0.0M
2025-08-12 91.57 92.65 90.10 91.05 0.0M
2025-08-11 90.00 92.82 90.00 91.55 0.0M
2025-08-08 93.89 94.00 90.00 90.11 0.0M
2025-08-07 93.68 94.10 92.25 93.07 0.0M
2025-08-06 94.90 95.84 93.47 94.57 0.0M
2025-08-05 97.33 97.70 94.20 94.90 0.0M
2025-08-04 95.09 96.39 94.51 95.42 0.0M
2025-08-01 96.68 99.77 95.13 95.24 0.0M
2025-07-31 97.02 97.78 95.20 95.65 0.0M
2025-07-30 96.97 98.18 95.06 96.72 0.0M
2025-07-29 97.19 97.86 94.39 96.92 0.0M
2025-07-28 98.68 98.88 95.41 95.97 0.0M
2025-07-25 99.17 100.10 98.00 98.31 0.0M
2025-07-24 99.85 100.25 98.45 99.17 0.0M
2025-07-23 99.31 100.14 99.21 99.81 0.0M
2025-07-22 99.85 101.53 99.29 99.71 0.0M
2025-07-21 101.57 101.67 100.04 100.80 0.0M
2025-07-18 102.99 104.22 101.01 101.85 0.0M
2025-07-17 102.96 104.11 100.90 101.80 0.0M
2025-07-16 101.60 103.60 100.94 102.98 0.0M
2025-07-15 102.06 103.13 99.76 100.70 0.0M
2025-07-14 102.12 103.44 100.00 100.11 0.0M
2025-07-11 104.38 105.55 100.10 102.19 0.0M
2025-07-10 106.70 107.62 103.50 104.31 0.0M
2025-07-09 107.80 109.60 103.90 105.71 0.0M
2025-07-08 108.73 113.00 106.19 108.06 0.0M
2025-07-07 108.63 112.65 107.26 110.51 0.0M
2025-07-04 97.51 109.84 97.51 108.62 0.1M
2025-07-03 98.25 101.55 97.00 97.81 0.0M
2025-07-02 99.01 99.42 96.57 98.04 0.0M
2025-07-01 104.89 104.89 97.34 99.66 0.0M
2025-06-30 95.01 103.72 93.85 99.35 0.0M
2025-06-27 97.00 97.00 93.45 94.27 0.0M
2025-06-26 91.00 97.65 91.00 94.77 0.0M
2025-06-25 96.00 96.65 95.45 96.28 0.0M
2025-06-24 95.03 95.93 94.11 95.03 0.0M
2025-06-23 91.00 94.72 91.00 94.67 0.0M
2025-06-20 92.00 93.99 91.00 92.66 0.0M
2025-06-19 92.05 95.62 92.05 92.74 0.0M
2025-06-18 95.96 96.72 93.00 94.46 0.0M
2025-06-17 96.93 97.61 95.41 96.72 0.0M
2025-06-16 96.04 97.96 95.12 96.93 0.0M
2025-06-13 97.15 99.27 95.21 96.04 0.0M
2025-06-12 99.60 100.00 97.12 97.91 0.0M
2025-06-11 98.77 99.67 98.50 99.52 0.0M
2025-06-10 99.21 99.67 98.37 98.56 0.0M
2025-06-09 99.49 100.63 98.85 98.92 0.0M
2025-06-06 99.45 103.41 96.91 99.49 0.0M
2025-06-05 98.24 99.00 96.51 96.68 0.0M
2025-06-04 97.90 98.99 97.51 97.96 0.0M
2025-06-03 98.20 99.71 97.51 97.81 0.0M
2025-06-02 98.11 99.62 98.00 98.47 0.0M
2025-05-30 99.32 99.39 97.28 98.63 0.0M
2025-05-29 98.83 99.69 98.10 99.32 0.0M
2025-05-28 99.45 99.90 98.00 98.96 0.0M
2025-05-27 98.00 101.93 97.18 99.02 0.0M
2025-05-26 96.10 99.50 96.10 97.61 0.0M
2025-05-23 96.70 98.94 95.61 96.32 0.0M
2025-05-22 98.81 98.81 95.60 96.98 0.0M
2025-05-21 96.99 100.04 94.32 98.81 0.0M
2025-05-20 99.50 99.64 95.21 97.01 0.0M
2025-05-19 100.71 101.10 99.00 99.94 0.0M
2025-05-16 99.78 101.20 98.08 99.87 0.0M
2025-05-15 93.10 101.08 93.10 97.95 0.0M
2025-05-14 91.60 95.85 91.60 94.99 0.0M
2025-05-13 91.81 93.00 90.21 91.00 0.0M
2025-05-12 91.60 92.08 90.20 91.64 0.0M
2025-05-09 86.00 89.12 86.00 88.02 0.0M
2025-05-08 89.30 92.40 88.61 88.64 0.0M
2025-05-07 88.81 91.34 88.05 90.45 0.0M
2025-05-06 89.05 91.65 88.00 88.65 0.0M
2025-05-05 92.81 95.00 91.61 92.11 0.0M
2025-05-02 93.71 95.00 91.95 92.81 0.0M
2025-04-30 93.12 93.31 90.80 91.80 0.0M
2025-04-29 95.00 95.00 90.88 92.26 0.0M
2025-04-28 90.75 92.99 89.50 91.79 0.0M
2025-04-25 96.30 96.38 90.20 92.60 0.0M
2025-04-24 97.67 98.19 94.49 96.64 0.0M
2025-04-23 98.87 99.05 95.85 97.67 0.0M
2025-04-22 96.81 99.59 96.66 97.81 0.0M
2025-04-21 95.86 97.63 95.62 97.24 0.0M
2025-04-17 90.40 99.40 90.40 96.51 0.0M
2025-04-16 91.70 92.77 91.54 92.77 0.0M
2025-04-15 87.00 92.40 87.00 91.00 0.0M
2025-04-11 78.00 91.92 78.00 89.52 0.0M
2025-04-09 88.29 90.95 87.20 89.63 0.0M
2025-04-08 89.00 89.00 85.79 88.29 0.0M
2025-04-07 78.00 88.00 78.00 86.86 0.0M
2025-04-04 89.74 91.71 89.74 91.25 0.0M
2025-04-03 87.00 92.68 87.00 91.39 0.0M
2025-04-02 89.10 99.00 88.60 89.67 0.0M
2025-04-01 85.89 89.85 85.89 88.21 0.0M
2025-03-28 87.15 87.15 83.36 83.66 0.0M
2025-03-27 94.75 94.75 84.29 84.91 0.0M
2025-03-26 90.75 90.75 86.02 87.16 0.0M
2025-03-25 93.57 93.99 89.00 90.26 0.0M
2025-03-24 90.70 94.95 90.70 93.55 0.0M
2025-03-21 95.55 95.55 92.50 92.51 0.0M
2025-03-20 94.70 98.43 93.03 93.88 0.0M
2025-03-19 91.60 95.00 91.31 93.03 0.0M
2025-03-18 89.12 90.03 88.61 89.07 0.0M
2025-03-17 89.80 89.80 87.55 88.01 0.0M
2025-03-13 92.00 92.00 87.04 88.49 0.0M
2025-03-12 91.90 93.31 88.84 91.84 0.0M
2025-03-11 93.69 94.99 90.64 92.00 0.0M
2025-03-10 93.02 97.10 91.50 91.75 0.0M
2025-03-07 96.00 96.76 95.00 95.42 0.0M
2025-03-06 96.76 97.23 95.10 95.74 0.0M
2025-03-05 97.00 97.00 93.06 94.69 0.0M
2025-03-04 93.50 95.37 92.56 93.25 0.0M
2025-03-03 96.99 101.00 91.02 93.58 0.0M
2025-02-28 88.90 89.00 83.10 88.90 0.0M
2025-02-27 89.50 89.50 86.50 87.95 0.0M
2025-02-25 90.70 91.10 88.50 88.90 0.0M
2025-02-24 92.80 92.80 87.35 87.35 0.0M
2025-02-21 92.75 93.35 92.00 92.25 0.0M
2025-02-20 92.55 93.05 90.55 92.85 0.0M
2025-02-19 90.40 93.15 89.10 91.80 0.0M
2025-02-18 91.00 91.00 87.00 87.85 0.0M
2025-02-17 93.20 93.20 90.00 91.25 0.0M
2025-02-14 94.15 94.90 91.15 91.90 0.0M
2025-02-13 98.00 99.00 93.60 94.45 0.0M
2025-02-12 99.50 100.00 94.70 96.25 0.0M
2025-02-11 99.90 100.75 98.30 100.45 0.0M
2025-02-10 109.00 109.00 99.90 99.90 0.0M
2025-02-07 100.45 104.10 100.00 101.30 0.0M
2025-02-06 103.60 104.05 102.00 103.10 0.0M
2025-02-05 103.95 104.00 103.05 104.00 0.0M
2025-02-04 105.00 105.00 100.00 102.60 0.0M
2025-02-03 106.00 106.00 101.50 103.10 0.0M
2025-02-01 104.70 104.70 104.15 104.15 0.0M
2025-01-31 105.55 105.55 103.40 103.70 0.0M
2025-01-30 104.00 104.00 102.20 103.25 0.0M
2025-01-29 101.75 103.80 100.35 103.20 0.0M
2025-01-28 101.65 102.55 97.85 101.75 0.0M
2025-01-27 116.00 116.00 99.85 100.95 0.0M
2025-01-24 104.65 105.55 103.15 103.50 0.0M
2025-01-23 104.55 106.05 104.00 104.80 0.0M
2025-01-22 104.50 105.10 104.30 105.00 0.0M
2025-01-21 108.80 109.15 106.40 106.40 0.0M
2025-01-20 109.95 109.95 106.05 107.40 0.0M
2025-01-17 110.00 110.00 106.70 107.50 0.0M
2025-01-16 106.45 109.35 106.45 108.00 0.0M
2025-01-15 108.00 108.00 103.45 104.85 0.0M
2025-01-14 102.70 103.65 100.70 103.60 0.0M
2025-01-13 104.25 104.75 97.95 99.15 0.0M
2025-01-10 109.00 109.00 103.10 103.40 0.0M
2025-01-09 106.90 108.45 106.05 106.60 0.0M
2025-01-08 107.00 108.75 106.00 106.70 0.0M
2025-01-07 107.30 110.20 107.05 108.60 0.0M
2025-01-06 114.60 114.60 106.75 107.85 0.0M
2025-01-03 112.15 115.00 112.15 112.90 0.0M
2025-01-02 115.60 115.60 111.05 112.15 0.0M
2025-01-01 107.80 115.00 107.80 113.80 0.0M