Emami Realty Limited (BOM:533218)
India · Delayed Price · Currency is INR 71.52
-3.58 (-4.77%)
At close: Feb 13, 2026
Emami Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 74.00 | 74.61 | 71.00 | 71.52 | 71.52 | -4.77% | 1,102 |
| Feb 12, 2026 | 75.11 | 75.11 | 75.05 | 75.10 | 75.10 | -1.97% | 548 |
| Feb 11, 2026 | 76.50 | 77.60 | 76.50 | 76.61 | 76.61 | 0.14% | 1,545 |
| Feb 10, 2026 | 77.03 | 78.90 | 76.10 | 76.50 | 76.50 | -0.69% | 234 |
| Feb 9, 2026 | 80.00 | 80.00 | 76.25 | 77.03 | 77.03 | -0.57% | 731 |
| Feb 6, 2026 | 72.51 | 78.99 | 72.51 | 77.47 | 77.47 | 6.84% | 16,750 |
| Feb 5, 2026 | 71.75 | 73.44 | 69.58 | 72.51 | 72.51 | 4.53% | 1,806 |
| Feb 4, 2026 | 70.00 | 70.00 | 68.00 | 69.37 | 69.37 | -2.28% | 1,210 |
| Feb 3, 2026 | 70.50 | 71.95 | 69.12 | 70.99 | 70.99 | 2.22% | 1,326 |
| Feb 2, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.64% | 140 |
| Jan 30, 2026 | 67.01 | 71.25 | 67.01 | 69.01 | 69.01 | 0.16% | 639 |
| Jan 29, 2026 | 69.00 | 70.45 | 68.76 | 68.90 | 68.90 | -0.14% | 37 |
| Jan 28, 2026 | 68.90 | 69.00 | 67.09 | 69.00 | 69.00 | 5.70% | 1,429 |
| Jan 27, 2026 | 66.65 | 66.65 | 65.28 | 65.28 | 65.28 | -1.09% | 2,011 |
| Jan 23, 2026 | 69.06 | 69.06 | 66.00 | 66.00 | 66.00 | -6.65% | 1,129 |
| Jan 22, 2026 | 70.05 | 71.70 | 69.00 | 70.70 | 70.70 | 0.93% | 2,103 |
| Jan 21, 2026 | 72.50 | 72.50 | 70.04 | 70.05 | 70.05 | -5.43% | 804 |
| Jan 20, 2026 | 76.00 | 76.00 | 72.50 | 74.07 | 74.07 | -6.57% | 82 |
| Jan 19, 2026 | 79.00 | 79.80 | 79.00 | 79.28 | 79.28 | 0.35% | 53 |
| Jan 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.04% | 100 |
| Jan 14, 2026 | 78.50 | 79.00 | 77.26 | 77.42 | 77.42 | -0.46% | 687 |
| Jan 13, 2026 | 76.00 | 77.78 | 76.00 | 77.78 | 77.78 | 1.62% | 1,835 |
| Jan 12, 2026 | 78.00 | 78.00 | 76.05 | 76.54 | 76.54 | -2.51% | 1,054 |
| Jan 9, 2026 | 79.18 | 79.18 | 78.51 | 78.51 | 78.51 | -2.05% | 459 |
| Jan 7, 2026 | 81.00 | 81.13 | 80.15 | 80.15 | 80.15 | -1.05% | 137 |
| Jan 6, 2026 | 81.05 | 81.05 | 81.00 | 81.00 | 81.00 | 0.72% | 537 |
| Jan 5, 2026 | 80.36 | 82.40 | 79.76 | 80.42 | 80.42 | -1.40% | 2,608 |
| Jan 2, 2026 | 77.40 | 82.95 | 77.40 | 81.56 | 81.56 | 1.32% | 277 |
| Jan 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.14% | 266 |
| Dec 31, 2025 | 79.52 | 81.01 | 79.51 | 80.61 | 80.61 | 0.26% | 445 |
| Dec 30, 2025 | 79.72 | 80.40 | 79.46 | 80.40 | 80.40 | 0.58% | 42 |
| Dec 29, 2025 | 80.50 | 80.50 | 79.80 | 79.94 | 79.94 | -0.70% | 1,301 |
| Dec 26, 2025 | 82.25 | 82.25 | 80.19 | 80.50 | 80.50 | -2.13% | 1,234 |
| Dec 24, 2025 | 82.17 | 83.87 | 82.17 | 82.25 | 82.25 | 0.53% | 512 |
| Dec 23, 2025 | 84.67 | 84.67 | 81.82 | 81.82 | 81.82 | -2.58% | 968 |
| Dec 22, 2025 | 86.04 | 86.06 | 83.60 | 83.99 | 83.99 | -0.63% | 1,675 |
| Dec 19, 2025 | 82.35 | 85.00 | 82.35 | 84.52 | 84.52 | 3.45% | 17,677 |
| Dec 18, 2025 | 82.04 | 82.96 | 81.70 | 81.70 | 81.70 | -0.67% | 326 |
| Dec 17, 2025 | 82.99 | 83.35 | 82.00 | 82.25 | 82.25 | -0.89% | 1,263 |
| Dec 16, 2025 | 82.19 | 82.99 | 81.95 | 82.99 | 82.99 | 1.27% | 535 |
| Dec 15, 2025 | 85.00 | 85.97 | 81.00 | 81.95 | 81.95 | -4.68% | 1,816 |
| Dec 12, 2025 | 81.21 | 86.00 | 79.49 | 85.97 | 85.97 | 5.77% | 5,042 |
| Dec 11, 2025 | 81.25 | 84.00 | 80.00 | 81.28 | 81.28 | -1.57% | 431 |
| Dec 10, 2025 | 85.67 | 87.64 | 81.80 | 82.58 | 82.58 | -4.28% | 2,956 |
| Dec 9, 2025 | 82.43 | 86.45 | 82.43 | 86.27 | 86.27 | 5.83% | 914 |
| Dec 8, 2025 | 82.59 | 82.60 | 79.46 | 81.52 | 81.52 | 1.52% | 2,957 |
| Dec 5, 2025 | 80.97 | 81.56 | 80.05 | 80.30 | 80.30 | -0.70% | 123 |
| Dec 4, 2025 | 81.62 | 82.01 | 80.72 | 80.87 | 80.87 | -0.22% | 1,945 |
| Dec 3, 2025 | 83.60 | 83.70 | 79.99 | 81.05 | 81.05 | -3.73% | 5,473 |
| Dec 2, 2025 | 86.91 | 87.99 | 83.39 | 84.19 | 84.19 | -3.29% | 1,669 |