Emerald Leisures Limited (BOM:507265)
India · Delayed Price · Currency is INR 199.95
+7.15 (3.71%)
At close: Feb 12, 2026
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |