Emami Realty Limited (BOM:533218)
India · Delayed Price · Currency is INR 71.43
-0.57 (-0.79%)
At close: Aug 21, 2026
BOM:533218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.06 | 71.47 | 70.50 | 71.43 | 71.43 | -0.79% | 1,053 |
| Aug 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | 10 |
| Aug 19, 2026 | 73.25 | 73.25 | 71.38 | 71.40 | 71.40 | -2.53% | 912 |
| Aug 18, 2026 | 72.10 | 77.00 | 72.10 | 73.25 | 73.25 | -2.40% | 1,005 |
| Aug 17, 2026 | 75.10 | 75.10 | 75.05 | 75.05 | 75.05 | - | 400 |
| Aug 14, 2026 | 75.95 | 76.44 | 75.05 | 75.05 | 75.05 | 0.33% | 1,668 |
| Aug 13, 2026 | 76.50 | 77.45 | 74.30 | 74.80 | 74.80 | -0.27% | 3,767 |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.04% | 20 |
| Aug 11, 2026 | 73.30 | 75.00 | 73.30 | 74.97 | 74.97 | 0.63% | 3,405 |
| Aug 10, 2026 | 72.20 | 74.50 | 72.20 | 74.50 | 74.50 | -1.31% | 693 |
| Aug 7, 2026 | 75.00 | 75.49 | 74.75 | 75.49 | 75.49 | -3.77% | 1,071 |
| Aug 6, 2026 | 81.44 | 81.44 | 77.55 | 78.45 | 78.45 | -0.60% | 1,860 |
| Aug 4, 2026 | 80.80 | 80.80 | 78.92 | 78.92 | 78.92 | 2.49% | 55 |
| Aug 3, 2026 | 77.00 | 77.00 | 76.50 | 77.00 | 77.00 | 0.73% | 322 |
| Jul 31, 2026 | 78.20 | 78.20 | 76.44 | 76.44 | 76.44 | -2.00% | 894 |
| Jul 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 300 |
| Jul 29, 2026 | 78.19 | 78.19 | 75.85 | 78.00 | 78.00 | - | 275 |
| Jul 27, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.89% | 207 |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.51% | 100 |
| Jul 23, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.06% | 51 |
| Jul 22, 2026 | 76.25 | 82.26 | 76.25 | 79.05 | 79.05 | 0.89% | 1,094 |
| Jul 21, 2026 | 78.03 | 78.44 | 73.10 | 78.35 | 78.35 | 2.42% | 341 |
| Jul 20, 2026 | 76.52 | 76.60 | 76.50 | 76.50 | 76.50 | 0.62% | 1,231 |
| Jul 17, 2026 | 77.10 | 79.32 | 76.03 | 76.03 | 76.03 | -4.30% | 444 |
| Jul 16, 2026 | 79.49 | 79.49 | 79.15 | 79.45 | 79.45 | 1.86% | 100 |
| Jul 15, 2026 | 79.50 | 79.90 | 78.00 | 78.00 | 78.00 | -3.29% | 794 |
| Jul 14, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 2.15% | 25 |
| Jul 13, 2026 | 77.50 | 78.95 | 77.05 | 78.95 | 78.95 | 1.48% | 577 |
| Jul 10, 2026 | 78.89 | 78.89 | 76.35 | 77.80 | 77.80 | -2.69% | 2,596 |
| Jul 9, 2026 | 78.31 | 80.15 | 78.31 | 79.95 | 79.95 | -2.60% | 1,447 |
| Jul 8, 2026 | 83.05 | 85.70 | 82.08 | 82.08 | 82.08 | -5.00% | 650 |
| Jul 3, 2026 | 84.20 | 86.40 | 83.06 | 86.40 | 86.40 | 2.08% | 1,111 |
| Jul 2, 2026 | 82.90 | 84.75 | 82.50 | 84.64 | 84.64 | -0.31% | 496 |
| Jul 1, 2026 | 84.00 | 84.90 | 82.10 | 84.90 | 84.90 | -0.12% | 611 |
| Jun 30, 2026 | 81.40 | 85.00 | 80.80 | 85.00 | 85.00 | 0.04% | 964 |
| Jun 29, 2026 | 84.97 | 85.00 | 84.97 | 84.97 | 84.97 | -1.19% | 55 |
| Jun 25, 2026 | 86.00 | 88.63 | 83.75 | 85.99 | 85.99 | 0.33% | 605 |
| Jun 24, 2026 | 86.50 | 86.75 | 85.00 | 85.71 | 85.71 | -1.48% | 471 |
| Jun 23, 2026 | 89.05 | 89.05 | 85.70 | 87.00 | 87.00 | -3.33% | 2,833 |
| Jun 22, 2026 | 92.28 | 92.28 | 89.00 | 90.00 | 90.00 | - | 993 |
| Jun 19, 2026 | 90.00 | 91.81 | 90.00 | 90.00 | 90.00 | -4.87% | 3,643 |
| Jun 18, 2026 | 94.20 | 94.80 | 92.69 | 94.61 | 94.61 | 0.22% | 1,403 |
| Jun 17, 2026 | 95.04 | 95.04 | 92.10 | 94.40 | 94.40 | 4.29% | 3,066 |
| Jun 16, 2026 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 5.00% | 844 |
| Jun 15, 2026 | 84.20 | 86.21 | 84.20 | 86.21 | 86.21 | 4.99% | 5,390 |
| Jun 12, 2026 | 82.00 | 82.11 | 82.00 | 82.11 | 82.11 | 0.69% | 15 |
| Jun 11, 2026 | 83.00 | 83.00 | 81.55 | 81.55 | 81.55 | -1.75% | 53 |
| Jun 10, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 280 |
| Jun 9, 2026 | 83.90 | 84.00 | 82.75 | 84.00 | 84.00 | -0.30% | 2,495 |
| Jun 8, 2026 | 85.45 | 85.45 | 84.25 | 84.25 | 84.25 | -1.46% | 281 |