Emerald Leisures Limited (BOM:507265)
India · Delayed Price · Currency is INR 182.00
+2.00 (1.11%)
At close: May 14, 2026
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 175.50 | 179.00 | 165.00 | 166.00 | 166.00 | -8.79% | 1,945 |
| May 14, 2026 | 194.00 | 194.00 | 182.00 | 182.00 | 182.00 | 1.11% | 142 |
| May 13, 2026 | 178.00 | 185.00 | 171.00 | 180.00 | 180.00 | -0.47% | 671 |
| May 12, 2026 | 200.00 | 200.00 | 178.00 | 180.85 | 180.85 | -0.08% | 177 |
| May 11, 2026 | 188.85 | 188.85 | 181.00 | 181.00 | 181.00 | -4.54% | 97 |
| May 8, 2026 | 180.00 | 189.60 | 180.00 | 189.60 | 189.60 | -0.39% | 50 |
| May 7, 2026 | 183.80 | 193.00 | 183.80 | 190.35 | 190.35 | -3.13% | 93 |
| May 5, 2026 | 190.80 | 196.50 | 183.00 | 196.50 | 196.50 | 5.00% | 13 |
| Apr 30, 2026 | 190.00 | 192.50 | 187.00 | 187.15 | 187.15 | 0.05% | 676 |
| Apr 29, 2026 | 186.70 | 187.05 | 186.15 | 187.05 | 187.05 | -1.55% | 230 |
| 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 |