Emami Realty Limited (BOM:533218)
India · Delayed Price · Currency is INR 58.98
-0.37 (-0.62%)
At close: Apr 2, 2026
BOM:533218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 58.00 | 59.00 | 56.67 | 58.98 | 58.98 | -0.62% | 851 |
| Apr 1, 2026 | 57.45 | 59.35 | 56.55 | 59.35 | 59.35 | 8.01% | 1,586 |
| Mar 30, 2026 | 54.25 | 55.50 | 53.30 | 54.95 | 54.95 | 0.16% | 17,494 |
| Mar 27, 2026 | 59.70 | 59.70 | 54.70 | 54.86 | 54.86 | -5.38% | 13,891 |
| Mar 25, 2026 | 50.25 | 59.50 | 50.25 | 57.98 | 57.98 | 10.02% | 11,394 |
| Mar 24, 2026 | 56.95 | 57.40 | 52.10 | 52.70 | 52.70 | -1.51% | 3,331 |
| Mar 23, 2026 | 62.70 | 62.70 | 50.00 | 53.51 | 53.51 | -11.08% | 41,188 |
| Mar 20, 2026 | 58.68 | 61.00 | 58.68 | 60.18 | 60.18 | 3.47% | 967 |
| Mar 19, 2026 | 60.44 | 60.44 | 58.15 | 58.16 | 58.16 | -1.49% | 691 |
| Mar 18, 2026 | 60.20 | 60.20 | 57.36 | 59.04 | 59.04 | 1.01% | 4,089 |
| Mar 17, 2026 | 57.00 | 58.45 | 56.16 | 58.45 | 58.45 | 6.08% | 19,722 |
| Mar 16, 2026 | 56.49 | 57.78 | 55.00 | 55.10 | 55.10 | -1.27% | 4,116 |
| Mar 13, 2026 | 56.51 | 57.00 | 55.50 | 55.81 | 55.81 | -4.32% | 22,429 |
| Mar 12, 2026 | 58.76 | 60.45 | 56.71 | 58.33 | 58.33 | -1.29% | 12,780 |
| Mar 11, 2026 | 60.60 | 61.01 | 58.75 | 59.09 | 59.09 | -1.96% | 19,299 |
| Mar 10, 2026 | 60.75 | 64.70 | 60.03 | 60.27 | 60.27 | -0.15% | 28,330 |
| Mar 9, 2026 | 60.36 | 60.36 | 60.35 | 60.36 | 60.36 | -4.08% | 58 |
| Mar 6, 2026 | 61.80 | 62.93 | 61.66 | 62.93 | 62.93 | 1.91% | 264 |
| Mar 5, 2026 | 63.05 | 63.05 | 61.75 | 61.75 | 61.75 | -0.42% | 302 |
| Mar 4, 2026 | 53.40 | 64.52 | 53.40 | 62.01 | 62.01 | -1.73% | 234 |
| Mar 2, 2026 | 63.12 | 64.42 | 63.10 | 63.10 | 63.10 | -2.95% | 465 |
| Feb 27, 2026 | 66.00 | 66.00 | 64.37 | 65.02 | 65.02 | 0.35% | 2,613 |
| Feb 25, 2026 | 67.33 | 67.33 | 64.79 | 64.79 | 64.79 | -3.76% | 1,034 |
| Feb 24, 2026 | 66.41 | 67.32 | 66.30 | 67.32 | 67.32 | 1.39% | 1,039 |
| Feb 23, 2026 | 67.01 | 67.29 | 66.10 | 66.40 | 66.40 | -1.04% | 808 |
| Feb 20, 2026 | 68.19 | 68.19 | 67.10 | 67.10 | 67.10 | 0.13% | 1,283 |
| Feb 18, 2026 | 69.99 | 70.34 | 66.80 | 67.01 | 67.01 | -3.37% | 279 |
| Feb 17, 2026 | 72.01 | 72.01 | 69.00 | 69.35 | 69.35 | -7.45% | 1,870 |
| Feb 16, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 4.77% | 10 |
| 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 |