Emerald Leisures Limited (BOM:507265)
India · Delayed Price · Currency is INR 258.40
+6.80 (2.70%)
At close: Jul 25, 2025
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 232.10 | 239.00 | 232.10 | 233.05 | 233.05 | -2.90% | 96 |
| Jul 31, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.00% | 100 |
| Jul 30, 2025 | 240.00 | 245.05 | 236.00 | 244.90 | 244.90 | 2.04% | 3,442 |
| Jul 29, 2025 | 242.05 | 242.05 | 236.60 | 240.00 | 240.00 | -3.61% | 137 |
| Jul 28, 2025 | 245.50 | 249.00 | 245.50 | 249.00 | 249.00 | -3.64% | 475 |
| Jul 25, 2025 | 251.60 | 258.95 | 250.00 | 258.40 | 258.40 | 2.70% | 1,437 |
| Jul 24, 2025 | 250.00 | 257.00 | 241.40 | 251.60 | 251.60 | 0.10% | 698 |
| Jul 23, 2025 | 238.80 | 252.00 | 238.80 | 251.35 | 251.35 | 4.73% | 3,963 |
| Jul 22, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 4.37% | 5,754 |
| Jul 21, 2025 | 229.00 | 240.00 | 222.00 | 229.95 | 229.95 | 0.20% | 1,738 |
| Jul 18, 2025 | 235.75 | 235.75 | 218.50 | 229.50 | 229.50 | -0.22% | 141 |
| Jul 17, 2025 | 227.00 | 238.35 | 218.00 | 230.00 | 230.00 | 1.32% | 7,377 |
| Jul 16, 2025 | 229.00 | 229.00 | 216.60 | 227.00 | 227.00 | -0.42% | 531 |
| Jul 15, 2025 | 221.00 | 230.80 | 221.00 | 227.95 | 227.95 | 3.64% | 1,185 |
| Jul 14, 2025 | 213.20 | 223.45 | 213.20 | 219.95 | 219.95 | 3.19% | 1,827 |
| Jul 11, 2025 | 213.15 | 213.15 | 213.10 | 213.15 | 213.15 | 1.99% | 4,290 |
| Jul 10, 2025 | 208.55 | 209.00 | 208.55 | 209.00 | 209.00 | -1.79% | 2,811 |
| Jul 9, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.98% | 1,758 |
| Jul 8, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -1.99% | 70 |
| Jul 7, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -1.99% | 54 |
| Jul 4, 2025 | 234.20 | 234.20 | 225.10 | 226.00 | 226.00 | -1.59% | 2,865 |
| Jul 3, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | 2.00% | 11 |
| Jul 2, 2025 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 1.99% | 792 |
| Jul 1, 2025 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | 1.99% | 2,212 |
| Jun 30, 2025 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | 1.98% | 4,386 |
| Jun 27, 2025 | 211.10 | 212.25 | 211.10 | 212.25 | 212.25 | 1.99% | 541 |
| Jun 26, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 1.98% | 127 |
| Jun 25, 2025 | 200.05 | 204.05 | 197.00 | 204.05 | 204.05 | 2.00% | 3,800 |
| Jun 24, 2025 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 1.99% | 1,250 |
| Jun 23, 2025 | 200.00 | 200.00 | 196.00 | 196.15 | 196.15 | -1.92% | 4,355 |
| Jun 20, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 73 |
| Jun 19, 2025 | 193.75 | 200.00 | 193.75 | 200.00 | 200.00 | 1.16% | 3,002 |
| Jun 18, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | -1.98% | 23 |
| Jun 17, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.99% | 2,373 |
| Jun 16, 2025 | 210.00 | 210.00 | 205.80 | 205.80 | 205.80 | -2.00% | 31 |
| Jun 13, 2025 | 201.85 | 210.00 | 201.85 | 210.00 | 210.00 | 1.97% | 30 |
| Jun 12, 2025 | 200.00 | 205.95 | 200.00 | 205.95 | 205.95 | 1.98% | 164 |
| Jun 11, 2025 | 194.25 | 201.95 | 194.25 | 201.95 | 201.95 | 1.99% | 220 |
| Jun 10, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.96% | 120 |
| Jun 9, 2025 | 198.00 | 201.95 | 194.30 | 201.95 | 201.95 | 1.99% | 1,229 |
| Jun 6, 2025 | 194.25 | 198.00 | 194.25 | 198.00 | 198.00 | - | 111 |
| Jun 5, 2025 | 205.85 | 205.85 | 198.00 | 198.00 | 198.00 | -1.93% | 148 |
| Jun 4, 2025 | 202.00 | 202.00 | 201.90 | 201.90 | 201.90 | -1.99% | 44 |
| Jun 3, 2025 | 201.90 | 206.00 | 201.90 | 206.00 | 206.00 | - | 760 |
| Jun 2, 2025 | 208.15 | 208.15 | 204.00 | 206.00 | 206.00 | -1.03% | 905 |
| May 30, 2025 | 208.25 | 208.25 | 208.15 | 208.15 | 208.15 | -1.98% | 161 |
| May 29, 2025 | 215.00 | 216.05 | 195.55 | 212.35 | 212.35 | 3.18% | 4,205 |
| May 28, 2025 | 205.00 | 205.80 | 205.00 | 205.80 | 205.80 | 5.00% | 701 |
| May 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 4.98% | 1,150 |
| May 26, 2025 | 185.00 | 186.70 | 185.00 | 186.70 | 186.70 | 4.98% | 785 |