Emami Realty Limited (NSE:EMAMIREAL)
India
· Delayed Price · Currency is INR 90.98
-3.49 (-3.69%)
Apr 29, 2026, 3:30 PM IST
Emami Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.47 | 99.77 | 88.35 | 90.98 | 90.98 | -3.69% | 255,691 |
| Apr 28, 2026 | 105.50 | 105.50 | 94.01 | 94.47 | 94.47 | -9.55% | 285,131 |
| Apr 27, 2026 | 99.99 | 108.50 | 97.55 | 104.45 | 104.45 | 14.88% | 872,600 |
| Apr 24, 2026 | 76.00 | 90.92 | 75.99 | 90.92 | 90.92 | 19.99% | 302,370 |
| Apr 23, 2026 | 70.52 | 77.00 | 70.52 | 75.77 | 75.77 | 5.16% | 221,103 |
| Apr 22, 2026 | 66.95 | 78.80 | 66.51 | 72.05 | 72.05 | 6.43% | 181,153 |
| Apr 21, 2026 | 66.46 | 68.54 | 66.23 | 67.70 | 67.70 | 1.00% | 12,018 |
| Apr 20, 2026 | 69.94 | 69.94 | 66.51 | 67.03 | 67.03 | -1.86% | 15,154 |
| Apr 17, 2026 | 71.00 | 72.80 | 67.80 | 68.30 | 68.30 | -3.75% | 45,799 |
| Apr 16, 2026 | 73.83 | 74.33 | 70.57 | 70.96 | 70.96 | -1.96% | 26,387 |
| Apr 15, 2026 | 70.52 | 73.37 | 70.18 | 72.38 | 72.38 | 3.15% | 16,217 |
| Apr 13, 2026 | 70.99 | 70.99 | 68.55 | 70.17 | 70.17 | -1.09% | 26,640 |
| Apr 10, 2026 | 68.43 | 72.00 | 68.43 | 70.94 | 70.94 | 4.52% | 21,478 |
| Apr 9, 2026 | 64.70 | 69.72 | 64.00 | 67.87 | 67.87 | 7.22% | 47,267 |
| Apr 8, 2026 | 61.80 | 63.66 | 60.36 | 63.30 | 63.30 | 4.04% | 90,017 |
| Apr 7, 2026 | 58.01 | 61.00 | 57.25 | 60.84 | 60.84 | 3.63% | 23,330 |
| Apr 6, 2026 | 62.32 | 62.52 | 57.63 | 58.71 | 58.71 | -2.88% | 24,960 |
| Apr 2, 2026 | 59.30 | 62.00 | 57.04 | 60.45 | 60.45 | 3.79% | 15,780 |
| Apr 1, 2026 | 58.00 | 59.00 | 56.00 | 58.24 | 58.24 | 7.02% | 15,382 |
| Mar 30, 2026 | 54.50 | 57.00 | 53.20 | 54.42 | 54.42 | -0.58% | 84,089 |
| Mar 27, 2026 | 59.69 | 59.69 | 52.10 | 54.74 | 54.74 | -5.93% | 84,711 |
| Mar 25, 2026 | 56.00 | 60.00 | 53.21 | 58.19 | 58.19 | 10.29% | 47,020 |
| Mar 24, 2026 | 54.51 | 56.70 | 51.55 | 52.76 | 52.76 | -2.08% | 37,681 |
| Mar 23, 2026 | 60.50 | 60.50 | 48.20 | 53.88 | 53.88 | -10.35% | 78,310 |
| Mar 20, 2026 | 58.68 | 61.00 | 58.31 | 60.10 | 60.10 | 3.18% | 51,267 |
| Mar 19, 2026 | 59.41 | 60.39 | 57.80 | 58.25 | 58.25 | -2.75% | 28,940 |
| Mar 18, 2026 | 59.90 | 61.90 | 57.52 | 59.90 | 59.90 | 0.91% | 108,633 |
| Mar 17, 2026 | 55.75 | 59.70 | 55.60 | 59.36 | 59.36 | 6.49% | 30,146 |
| Mar 16, 2026 | 55.12 | 59.75 | 55.12 | 55.74 | 55.74 | 1.12% | 47,234 |
| Mar 13, 2026 | 58.14 | 59.77 | 51.25 | 55.12 | 55.12 | -5.19% | 29,748 |
| Mar 12, 2026 | 61.00 | 61.45 | 57.81 | 58.14 | 58.14 | -2.20% | 42,766 |
| Mar 11, 2026 | 62.48 | 62.50 | 59.30 | 59.45 | 59.45 | -2.19% | 25,223 |
| Mar 10, 2026 | 60.00 | 62.79 | 59.00 | 60.78 | 60.78 | 0.10% | 30,293 |
| Mar 9, 2026 | 61.53 | 62.98 | 60.00 | 60.72 | 60.72 | -0.83% | 42,416 |
| Mar 6, 2026 | 62.21 | 63.09 | 60.61 | 61.23 | 61.23 | -2.99% | 32,936 |
| Mar 5, 2026 | 64.00 | 65.70 | 62.01 | 63.12 | 63.12 | 0.67% | 4,318 |
| Mar 4, 2026 | 63.25 | 65.79 | 61.00 | 62.70 | 62.70 | -0.87% | 5,115 |
| Mar 2, 2026 | 62.65 | 65.80 | 62.40 | 63.25 | 63.25 | -4.18% | 4,593 |
| Feb 27, 2026 | 66.83 | 66.83 | 64.50 | 66.01 | 66.01 | -0.74% | 4,939 |
| Feb 26, 2026 | 67.99 | 67.99 | 66.01 | 66.50 | 66.50 | 0.86% | 7,248 |
| Feb 25, 2026 | 66.95 | 68.68 | 65.05 | 65.93 | 65.93 | -1.23% | 8,663 |
| Feb 24, 2026 | 66.35 | 67.48 | 65.57 | 66.75 | 66.75 | -0.52% | 8,363 |
| Feb 23, 2026 | 66.00 | 68.00 | 64.40 | 67.10 | 67.10 | 0.27% | 6,063 |
| Feb 20, 2026 | 68.19 | 68.19 | 66.27 | 66.92 | 66.92 | -1.60% | 3,998 |
| Feb 19, 2026 | 67.25 | 69.40 | 67.00 | 68.01 | 68.01 | 1.39% | 3,312 |
| Feb 18, 2026 | 68.83 | 70.64 | 66.52 | 67.08 | 67.08 | -2.67% | 34,034 |
| Feb 17, 2026 | 71.56 | 73.69 | 68.36 | 68.92 | 68.92 | -6.36% | 36,379 |
| Feb 16, 2026 | 72.11 | 74.44 | 71.00 | 73.60 | 73.60 | 2.26% | 2,243 |
| Feb 13, 2026 | 76.97 | 76.97 | 70.76 | 71.97 | 71.97 | -3.68% | 5,501 |
| Feb 12, 2026 | 76.60 | 76.85 | 74.50 | 74.72 | 74.72 | -2.45% | 15,439 |
| Feb 11, 2026 | 76.94 | 79.78 | 76.00 | 76.60 | 76.60 | -0.45% | 11,136 |
| Feb 10, 2026 | 78.00 | 78.69 | 76.30 | 76.95 | 76.95 | 0.77% | 14,781 |
| Feb 9, 2026 | 80.30 | 81.99 | 76.05 | 76.36 | 76.36 | -2.61% | 12,449 |
| Feb 6, 2026 | 73.40 | 79.70 | 71.50 | 78.41 | 78.41 | 7.90% | 14,732 |
| Feb 5, 2026 | 71.89 | 73.00 | 69.99 | 72.67 | 72.67 | 4.46% | 14,225 |
| Feb 4, 2026 | 71.29 | 72.45 | 67.20 | 69.57 | 69.57 | -1.39% | 15,039 |
| Feb 3, 2026 | 72.26 | 72.70 | 69.01 | 70.55 | 70.55 | 2.04% | 13,866 |
| Feb 2, 2026 | 67.25 | 71.50 | 66.25 | 69.14 | 69.14 | 3.32% | 6,123 |
| Feb 1, 2026 | 68.00 | 69.86 | 66.00 | 66.92 | 66.92 | -2.75% | 2,658 |
| Jan 30, 2026 | 70.99 | 71.00 | 67.70 | 68.81 | 68.81 | -1.19% | 9,446 |
| Jan 29, 2026 | 70.05 | 71.75 | 67.10 | 69.64 | 69.64 | 0.09% | 5,025 |
| Jan 28, 2026 | 65.29 | 70.00 | 65.29 | 69.58 | 69.58 | 8.41% | 7,753 |
| Jan 27, 2026 | 67.24 | 68.49 | 64.00 | 64.18 | 64.18 | -4.55% | 11,381 |
| Jan 23, 2026 | 70.35 | 71.00 | 65.35 | 67.24 | 67.24 | -4.42% | 21,509 |
| Jan 22, 2026 | 70.50 | 72.45 | 68.11 | 70.35 | 70.35 | 0.41% | 14,292 |
| Jan 21, 2026 | 74.01 | 74.01 | 68.90 | 70.06 | 70.06 | -4.72% | 18,573 |
| Jan 20, 2026 | 79.57 | 79.57 | 71.05 | 73.53 | 73.53 | -6.21% | 11,084 |
| Jan 19, 2026 | 80.10 | 80.47 | 78.28 | 78.40 | 78.40 | -1.10% | 5,785 |
| Jan 16, 2026 | 78.11 | 80.10 | 78.11 | 79.27 | 79.27 | 1.94% | 10,780 |
| Jan 14, 2026 | 77.28 | 79.45 | 77.01 | 77.76 | 77.76 | 0.67% | 4,826 |
| Jan 13, 2026 | 76.88 | 77.80 | 75.78 | 77.24 | 77.24 | 0.48% | 8,902 |
| Jan 12, 2026 | 80.07 | 80.07 | 74.20 | 76.87 | 76.87 | -2.72% | 16,548 |
| Jan 9, 2026 | 80.46 | 80.46 | 78.34 | 79.02 | 79.02 | -1.91% | 6,334 |
| Jan 8, 2026 | 82.00 | 82.00 | 79.48 | 80.56 | 80.56 | -1.21% | 3,492 |
| Jan 7, 2026 | 82.02 | 82.02 | 80.54 | 81.55 | 81.55 | 0.42% | 6,345 |
| Jan 6, 2026 | 82.15 | 82.15 | 80.95 | 81.21 | 81.21 | 0.37% | 9,023 |
| Jan 5, 2026 | 82.00 | 82.07 | 79.05 | 80.91 | 80.91 | -1.56% | 19,860 |
| Jan 2, 2026 | 79.00 | 83.00 | 79.00 | 82.19 | 82.19 | 2.15% | 10,048 |
| Jan 1, 2026 | 82.00 | 82.00 | 79.37 | 80.46 | 80.46 | -0.65% | 7,409 |
| Dec 31, 2025 | 81.69 | 81.69 | 79.00 | 80.99 | 80.99 | 0.56% | 6,642 |
| Dec 30, 2025 | 79.87 | 81.19 | 79.02 | 80.54 | 80.54 | 0.62% | 2,864 |
| Dec 29, 2025 | 81.18 | 81.39 | 79.51 | 80.04 | 80.04 | -0.47% | 28,757 |
| Dec 26, 2025 | 81.40 | 82.43 | 80.11 | 80.42 | 80.42 | -1.69% | 5,604 |
| Dec 24, 2025 | 83.86 | 83.86 | 81.62 | 81.80 | 81.80 | -0.49% | 15,065 |
| Dec 23, 2025 | 82.06 | 84.94 | 81.61 | 82.20 | 82.20 | -2.21% | 11,537 |
| Dec 22, 2025 | 85.75 | 86.90 | 83.00 | 84.06 | 84.06 | -0.17% | 18,984 |
| Dec 19, 2025 | 83.22 | 84.87 | 81.68 | 84.20 | 84.20 | 3.21% | 35,639 |
| Dec 18, 2025 | 82.72 | 83.87 | 81.01 | 81.58 | 81.58 | -0.35% | 20,914 |
| Dec 17, 2025 | 81.00 | 83.66 | 81.00 | 81.87 | 81.87 | -0.70% | 17,347 |
| Dec 16, 2025 | 82.61 | 83.68 | 82.02 | 82.45 | 82.45 | 1.13% | 5,764 |
| Dec 15, 2025 | 86.99 | 86.99 | 80.43 | 81.53 | 81.53 | -4.82% | 21,336 |
| Dec 12, 2025 | 79.93 | 85.90 | 79.93 | 85.66 | 85.66 | 7.17% | 17,579 |
| Dec 11, 2025 | 82.30 | 85.32 | 78.60 | 79.93 | 79.93 | -3.13% | 20,047 |
| Dec 10, 2025 | 87.80 | 88.02 | 81.26 | 82.51 | 82.51 | -4.51% | 17,897 |
| Dec 9, 2025 | 81.60 | 87.00 | 81.01 | 86.41 | 86.41 | 4.75% | 15,674 |
| Dec 8, 2025 | 82.60 | 83.50 | 79.01 | 82.49 | 82.49 | 2.09% | 12,254 |
| Dec 5, 2025 | 80.45 | 81.99 | 79.35 | 80.80 | 80.80 | -0.09% | 11,155 |
| Dec 4, 2025 | 82.01 | 82.46 | 80.50 | 80.87 | 80.87 | -1.37% | 17,769 |
| Dec 3, 2025 | 83.97 | 83.97 | 79.77 | 81.99 | 81.99 | -2.36% | 51,183 |
| Dec 2, 2025 | 86.78 | 88.87 | 83.26 | 83.97 | 83.97 | -4.20% | 23,420 |