Emerald Leisures Limited (BOM:507265)
India · Delayed Price · Currency is INR 282.20
+9.40 (3.45%)
At close: Aug 21, 2026
Emerald Leisures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 283.10 | 286.40 | 270.00 | 282.20 | 282.20 | 3.45% | 7,629 |
| Aug 20, 2026 | 270.00 | 272.90 | 257.85 | 272.80 | 272.80 | 0.52% | 1,664 |
| Aug 19, 2026 | 258.05 | 277.00 | 258.05 | 271.40 | 271.40 | 5.17% | 7,408 |
| Aug 18, 2026 | 248.00 | 265.00 | 239.10 | 258.05 | 258.05 | 7.27% | 7,219 |
| Aug 17, 2026 | 260.00 | 260.00 | 238.95 | 240.55 | 240.55 | -4.68% | 1,563 |
| Aug 14, 2026 | 250.00 | 259.90 | 240.00 | 252.35 | 252.35 | -1.94% | 3,955 |
| Aug 13, 2026 | 260.00 | 270.00 | 246.00 | 257.35 | 257.35 | 1.94% | 8,712 |
| Aug 12, 2026 | 233.00 | 264.95 | 228.90 | 252.45 | 252.45 | 14.33% | 35,377 |
| Aug 11, 2026 | 207.20 | 222.50 | 207.00 | 220.80 | 220.80 | 3.88% | 8,863 |
| Aug 10, 2026 | 207.20 | 221.00 | 207.20 | 212.55 | 212.55 | 2.09% | 9,125 |
| Aug 7, 2026 | 189.50 | 225.00 | 189.50 | 208.20 | 208.20 | 9.87% | 19,910 |
| Aug 6, 2026 | 185.00 | 189.50 | 185.00 | 189.50 | 189.50 | -0.21% | 513 |
| Aug 5, 2026 | 182.50 | 190.00 | 182.50 | 189.90 | 189.90 | 4.17% | 679 |
| Jul 31, 2026 | 200.00 | 200.00 | 182.00 | 182.30 | 182.30 | 7.71% | 464 |
| Jul 30, 2026 | 175.00 | 175.00 | 168.30 | 169.25 | 169.25 | -5.92% | 2,105 |
| Jul 29, 2026 | 179.75 | 179.90 | 179.75 | 179.90 | 179.90 | -0.06% | 2 |
| Jul 27, 2026 | 171.60 | 180.00 | 171.55 | 180.00 | 180.00 | 4.93% | 555 |
| Jul 24, 2026 | 172.95 | 174.00 | 171.50 | 171.55 | 171.55 | 5.83% | 1,574 |
| Jul 23, 2026 | 167.75 | 167.75 | 162.05 | 162.10 | 162.10 | -3.37% | 276 |
| Jul 22, 2026 | 188.00 | 188.00 | 167.40 | 167.75 | 167.75 | -5.71% | 507 |
| 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 |