Emerald Leisures Limited (BOM:507265)
India
· Delayed Price · Currency is INR 190.00
-7.60 (-3.85%)
At close: Apr 28, 2026
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 197.70 | 197.70 | 190.00 | 190.00 | 190.00 | -3.85% | 485 |
| Apr 27, 2026 | 185.15 | 199.50 | 185.00 | 197.60 | 197.60 | 0.82% | 1,358 |
| Apr 22, 2026 | 208.00 | 208.00 | 186.80 | 196.00 | 196.00 | -8.22% | 1,856 |
| Apr 21, 2026 | 213.95 | 214.00 | 181.05 | 213.55 | 213.55 | 2.67% | 1,704 |
| Apr 20, 2026 | 196.55 | 208.00 | 196.55 | 208.00 | 208.00 | -0.95% | 6 |
| Apr 17, 2026 | 209.95 | 212.00 | 209.95 | 210.00 | 210.00 | 0.53% | 95 |
| Apr 15, 2026 | 209.00 | 211.00 | 206.00 | 208.90 | 208.90 | 1.56% | 1,010 |
| Apr 13, 2026 | 202.00 | 209.00 | 199.00 | 205.70 | 205.70 | 6.72% | 2,873 |
| Apr 10, 2026 | 191.00 | 203.55 | 161.00 | 192.75 | 192.75 | 1.34% | 2,308 |
| Apr 9, 2026 | 199.80 | 199.80 | 185.10 | 190.20 | 190.20 | -4.35% | 7,253 |
| Apr 8, 2026 | 173.75 | 205.00 | 173.75 | 198.85 | 198.85 | 14.45% | 1,309 |
| Apr 7, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - | 1 |
| Mar 25, 2026 | 187.00 | 187.00 | 167.10 | 173.75 | 173.75 | 5.27% | 25 |
| Mar 24, 2026 | 189.90 | 189.90 | 165.05 | 165.05 | 165.05 | -4.35% | 48 |
| Mar 20, 2026 | 168.30 | 188.80 | 168.30 | 172.55 | 172.55 | -4.09% | 1,346 |
| Mar 19, 2026 | 190.00 | 190.00 | 179.50 | 179.90 | 179.90 | -0.08% | 518 |
| Mar 18, 2026 | 189.80 | 189.80 | 180.00 | 180.05 | 180.05 | -5.14% | 280 |
| Mar 17, 2026 | 194.00 | 194.00 | 177.00 | 189.80 | 189.80 | -0.11% | 635 |
| Mar 16, 2026 | 198.00 | 198.00 | 181.40 | 190.00 | 190.00 | -2.06% | 738 |
| Mar 13, 2026 | 197.00 | 197.00 | 191.15 | 194.00 | 194.00 | 2.00% | 2,707 |
| Mar 12, 2026 | 195.00 | 207.70 | 185.00 | 190.20 | 190.20 | 4.51% | 8,414 |
| Mar 11, 2026 | 171.00 | 186.00 | 171.00 | 182.00 | 182.00 | 6.43% | 4,691 |
| Mar 10, 2026 | 176.70 | 176.70 | 168.00 | 171.00 | 171.00 | -3.23% | 1,754 |
| Mar 9, 2026 | 210.00 | 210.00 | 169.00 | 176.70 | 176.70 | -4.49% | 6,452 |
| Mar 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4.25% | 80 |
| Mar 5, 2026 | 187.00 | 187.00 | 168.75 | 177.45 | 177.45 | -10.74% | 673 |
| Mar 4, 2026 | 191.00 | 198.80 | 191.00 | 198.80 | 198.80 | 3.54% | 251 |
| Mar 2, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.62% | 50 |
| Feb 27, 2026 | 203.20 | 203.20 | 192.00 | 193.20 | 193.20 | -4.92% | 69 |
| Feb 26, 2026 | 195.00 | 209.00 | 195.00 | 203.20 | 203.20 | 3.70% | 701 |
| Feb 25, 2026 | 182.00 | 199.90 | 164.00 | 195.95 | 195.95 | 3.13% | 1,039 |
| Feb 24, 2026 | 180.00 | 190.00 | 156.00 | 190.00 | 190.00 | 0.18% | 1,580 |
| Feb 23, 2026 | 195.00 | 195.10 | 186.50 | 189.65 | 189.65 | 2.71% | 552 |
| Feb 20, 2026 | 186.10 | 190.00 | 170.40 | 184.65 | 184.65 | 0.27% | 1,332 |
| Feb 19, 2026 | 195.00 | 195.00 | 178.95 | 184.15 | 184.15 | -6.99% | 294 |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.45% | 1 |
| Feb 17, 2026 | 199.00 | 199.00 | 198.90 | 198.90 | 198.90 | -0.05% | 120 |
| Feb 16, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | 8.62% | 170 |
| Feb 13, 2026 | 199.95 | 199.95 | 174.10 | 183.20 | 183.20 | -8.38% | 308 |
| Feb 12, 2026 | 200.00 | 200.00 | 192.80 | 199.95 | 199.95 | 3.71% | 80 |
| Feb 9, 2026 | 193.50 | 200.00 | 192.00 | 192.80 | 192.80 | -0.26% | 907 |
| Feb 6, 2026 | 196.20 | 200.00 | 192.50 | 193.30 | 193.30 | -0.97% | 549 |
| Feb 3, 2026 | 194.20 | 195.20 | 190.00 | 195.20 | 195.20 | -2.89% | 785 |
| Feb 2, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | 100 |
| Feb 1, 2026 | 198.20 | 204.00 | 198.20 | 204.00 | 204.00 | 3.55% | 832 |
| Jan 30, 2026 | 209.00 | 209.00 | 197.00 | 197.00 | 197.00 | -2.96% | 405 |
| Jan 29, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -0.44% | 500 |
| Jan 28, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.44% | 100 |
| Jan 27, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - | 110 |
| Jan 22, 2026 | 203.70 | 209.80 | 195.20 | 204.80 | 204.80 | 0.54% | 96 |
| Jan 21, 2026 | 195.20 | 204.15 | 195.20 | 203.70 | 203.70 | -0.22% | 105 |
| Jan 19, 2026 | 209.00 | 209.00 | 194.00 | 204.15 | 204.15 | 4.80% | 345 |
| Jan 16, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - | 75 |
| Jan 14, 2026 | 196.00 | 212.90 | 188.20 | 194.80 | 194.80 | 0.03% | 1,312 |
| Jan 13, 2026 | 199.00 | 199.00 | 192.20 | 194.75 | 194.75 | -4.06% | 250 |
| Jan 12, 2026 | 202.50 | 203.00 | 202.50 | 203.00 | 203.00 | 1.63% | 101 |
| Jan 9, 2026 | 203.00 | 205.00 | 198.20 | 199.75 | 199.75 | 2.28% | 42 |
| Jan 8, 2026 | 204.95 | 205.00 | 195.00 | 195.30 | 195.30 | -4.24% | 255 |
| Jan 7, 2026 | 200.65 | 210.50 | 198.90 | 203.95 | 203.95 | 1.64% | 1,515 |
| Jan 6, 2026 | 201.00 | 233.00 | 198.20 | 200.65 | 200.65 | -6.08% | 10,101 |
| Jan 5, 2026 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | 0.02% | 1 |
| Jan 2, 2026 | 212.00 | 219.00 | 202.50 | 213.60 | 213.60 | 4.09% | 1,811 |
| Jan 1, 2026 | 208.00 | 208.00 | 203.00 | 205.20 | 205.20 | -2.05% | 89 |
| Dec 31, 2025 | 209.00 | 209.50 | 209.00 | 209.50 | 209.50 | -0.24% | 1,354 |
| Dec 30, 2025 | 202.50 | 210.00 | 202.50 | 210.00 | 210.00 | 3.91% | 6 |
| Dec 29, 2025 | 213.00 | 213.00 | 202.10 | 202.10 | 202.10 | -0.93% | 29 |
| Dec 26, 2025 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 0.84% | 828 |
| Dec 24, 2025 | 205.75 | 206.00 | 200.00 | 202.30 | 202.30 | -1.68% | 405 |
| Dec 23, 2025 | 216.00 | 216.00 | 200.00 | 205.75 | 205.75 | -0.60% | 1,455 |
| Dec 22, 2025 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | - | 78 |
| Dec 19, 2025 | 205.00 | 210.00 | 205.00 | 207.00 | 207.00 | 1.79% | 1,050 |
| Dec 18, 2025 | 200.00 | 204.00 | 199.00 | 203.35 | 203.35 | -3.19% | 227 |
| Dec 17, 2025 | 210.00 | 210.65 | 210.00 | 210.05 | 210.05 | -2.01% | 1,341 |
| Dec 16, 2025 | 194.20 | 216.00 | 194.20 | 214.35 | 214.35 | 3.05% | 2,874 |
| Dec 15, 2025 | 192.20 | 208.00 | 192.20 | 208.00 | 208.00 | -0.48% | 318 |
| Dec 12, 2025 | 208.40 | 209.00 | 208.40 | 209.00 | 209.00 | -0.57% | 226 |
| Dec 10, 2025 | 200.00 | 213.25 | 195.00 | 210.20 | 210.20 | 2.54% | 533 |
| Dec 9, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -4.65% | 150 |
| Dec 5, 2025 | 216.00 | 216.00 | 214.95 | 215.00 | 215.00 | 2.38% | 555 |
| Dec 3, 2025 | 208.20 | 210.00 | 208.20 | 210.00 | 210.00 | -3.63% | 82 |
| Dec 2, 2025 | 215.00 | 217.90 | 209.00 | 217.90 | 217.90 | -0.64% | 3,587 |
| Dec 1, 2025 | 205.10 | 219.90 | 205.10 | 219.30 | 219.30 | 2.60% | 1,296 |
| Nov 28, 2025 | 201.10 | 213.75 | 201.00 | 213.75 | 213.75 | 2.27% | 275 |
| Nov 26, 2025 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 1.46% | 515 |
| Nov 25, 2025 | 207.00 | 207.00 | 201.00 | 206.00 | 206.00 | -1.81% | 200 |
| Nov 24, 2025 | 205.00 | 210.00 | 205.00 | 209.80 | 209.80 | 3.32% | 5,051 |
| Nov 21, 2025 | 204.00 | 213.70 | 197.70 | 203.05 | 203.05 | -2.43% | 1,167 |
| Nov 20, 2025 | 208.00 | 213.00 | 205.00 | 208.10 | 208.10 | 2.01% | 168 |
| Nov 19, 2025 | 204.10 | 205.30 | 204.00 | 204.00 | 204.00 | -0.49% | 303 |
| Nov 18, 2025 | 206.00 | 206.50 | 204.40 | 205.00 | 205.00 | -2.33% | 265 |
| Nov 17, 2025 | 209.00 | 212.00 | 209.00 | 209.90 | 209.90 | -0.05% | 101 |
| Nov 14, 2025 | 212.00 | 212.00 | 204.60 | 210.00 | 210.00 | - | 212 |
| Nov 13, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 512 |
| Nov 12, 2025 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -1.07% | 798 |
| Nov 11, 2025 | 210.10 | 218.50 | 210.00 | 210.25 | 210.25 | 0.98% | 278 |
| Nov 10, 2025 | 218.30 | 219.75 | 208.20 | 208.20 | 208.20 | -2.25% | 2,996 |
| Nov 7, 2025 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 0.57% | 558 |
| Nov 6, 2025 | 205.50 | 215.90 | 205.40 | 211.80 | 211.80 | -2.04% | 1,919 |
| Nov 4, 2025 | 214.00 | 218.85 | 214.00 | 216.20 | 216.20 | -1.35% | 132 |
| Nov 3, 2025 | 217.00 | 223.00 | 214.00 | 219.15 | 219.15 | 0.53% | 787 |