Emerald Leisures Limited (BOM:507265)
India · Delayed Price · Currency is INR 177.90
+8.15 (4.80%)
At close: Jul 20, 2026
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 169.75 | 178.90 | 165.20 | 177.90 | 177.90 | 4.80% | 40 |
| Jul 17, 2026 | 170.05 | 173.00 | 163.30 | 169.75 | 169.75 | 0.15% | 38 |
| Jul 16, 2026 | 180.00 | 180.00 | 169.00 | 169.50 | 169.50 | -0.29% | 59 |
| Jul 15, 2026 | 184.90 | 184.90 | 167.00 | 170.00 | 170.00 | 0.62% | 168 |
| Jul 14, 2026 | 169.45 | 169.45 | 168.95 | 168.95 | 168.95 | - | 201 |
| Jul 13, 2026 | 151.10 | 170.00 | 151.10 | 168.95 | 168.95 | 5.69% | 554 |
| Jul 9, 2026 | 170.05 | 170.05 | 151.00 | 159.85 | 159.85 | -6.00% | 3,505 |
| Jul 8, 2026 | 180.00 | 180.00 | 166.40 | 170.05 | 170.05 | -4.41% | 160 |
| Jul 7, 2026 | 178.00 | 178.50 | 177.90 | 177.90 | 177.90 | 1.22% | 33 |
| Jul 6, 2026 | 177.70 | 179.80 | 173.65 | 175.75 | 175.75 | -7.50% | 3,134 |
| Jul 3, 2026 | 171.50 | 190.00 | 171.50 | 190.00 | 190.00 | 8.17% | 43 |
| Jul 2, 2026 | 205.00 | 205.00 | 170.00 | 175.65 | 175.65 | -6.74% | 711 |
| Jul 1, 2026 | 166.00 | 204.00 | 166.00 | 188.35 | 188.35 | 2.76% | 161 |
| Jun 30, 2026 | 204.00 | 204.00 | 176.00 | 183.30 | 183.30 | -3.02% | 340 |
| Jun 29, 2026 | 188.00 | 189.00 | 187.10 | 189.00 | 189.00 | -5.50% | 46 |
| Jun 25, 2026 | 200.85 | 200.90 | 199.80 | 200.00 | 200.00 | -0.35% | 1,662 |
| Jun 24, 2026 | 189.00 | 209.00 | 188.00 | 200.70 | 200.70 | 11.50% | 3,988 |
| Jun 23, 2026 | 180.00 | 180.05 | 180.00 | 180.00 | 180.00 | 5.26% | 850 |
| Jun 22, 2026 | 175.40 | 175.40 | 171.00 | 171.00 | 171.00 | -4.95% | 57 |
| Jun 17, 2026 | 163.00 | 179.90 | 163.00 | 179.90 | 179.90 | 7.72% | 478 |
| Jun 16, 2026 | 165.75 | 167.00 | 165.75 | 167.00 | 167.00 | -4.41% | 160 |
| Jun 12, 2026 | 175.00 | 177.95 | 165.15 | 174.70 | 174.70 | 0.32% | 276 |
| Jun 11, 2026 | 173.00 | 175.00 | 173.00 | 174.15 | 174.15 | 0.09% | 26 |
| Jun 10, 2026 | 161.05 | 175.00 | 161.05 | 174.00 | 174.00 | 2.44% | 269 |
| Jun 5, 2026 | 173.00 | 190.00 | 169.60 | 169.85 | 169.85 | -2.94% | 497 |
| Jun 4, 2026 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1.42% | 58 |
| Jun 3, 2026 | 168.40 | 184.90 | 165.00 | 172.55 | 172.55 | -4.14% | 70 |
| Jun 1, 2026 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 21 |
| May 27, 2026 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 5.56% | 20 |
| May 26, 2026 | 179.95 | 180.00 | 179.95 | 180.00 | 180.00 | - | 514 |
| May 25, 2026 | 180.00 | 189.95 | 168.10 | 180.00 | 180.00 | 0.14% | 148 |
| May 19, 2026 | 179.90 | 179.90 | 177.05 | 179.75 | 179.75 | 8.28% | 72 |
| 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 |