Emami Realty Limited (BOM:533218)
India · Delayed Price · Currency is INR 68.05
+0.54 (0.80%)
At close: Oct 6, 2026
BOM:533218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 68.10 | 68.90 | 68.05 | 68.05 | 68.05 | 0.80% | 729 |
| Oct 5, 2026 | 68.40 | 68.90 | 66.40 | 67.51 | 67.51 | -1.37% | 2,460 |
| Oct 1, 2026 | 67.30 | 69.90 | 67.30 | 68.45 | 68.45 | 1.71% | 2,398 |
| Sep 30, 2026 | 67.89 | 67.89 | 67.11 | 67.30 | 67.30 | -0.87% | 145 |
| Sep 29, 2026 | 70.10 | 70.50 | 66.21 | 67.89 | 67.89 | 0.89% | 603 |
| Sep 28, 2026 | 70.45 | 70.45 | 67.25 | 67.29 | 67.29 | 0.12% | 493 |
| Sep 25, 2026 | 71.00 | 71.45 | 67.10 | 67.21 | 67.21 | -3.16% | 19,360 |
| Sep 24, 2026 | 70.66 | 70.66 | 68.00 | 69.40 | 69.40 | -1.78% | 232 |
| Sep 23, 2026 | 68.80 | 71.40 | 67.05 | 70.66 | 70.66 | 3.91% | 1,222 |
| Sep 22, 2026 | 68.59 | 68.59 | 68.00 | 68.00 | 68.00 | -0.37% | 721 |
| Sep 18, 2026 | 66.14 | 68.34 | 66.14 | 68.25 | 68.25 | 2.39% | 249 |
| Sep 17, 2026 | 67.60 | 68.00 | 65.00 | 66.66 | 66.66 | 0.59% | 1,092 |
| Sep 16, 2026 | 67.00 | 67.33 | 66.05 | 66.27 | 66.27 | -1.82% | 3,024 |
| Sep 15, 2026 | 72.45 | 72.45 | 67.50 | 67.50 | 67.50 | -2.47% | 17,135 |
| Sep 11, 2026 | 71.00 | 71.10 | 69.21 | 69.21 | 69.21 | -1.97% | 973 |
| Sep 10, 2026 | 71.90 | 72.56 | 70.60 | 70.60 | 70.60 | 2.16% | 3,182 |
| Sep 9, 2026 | 67.90 | 69.11 | 67.50 | 69.11 | 69.11 | 5.00% | 2,066 |
| Sep 8, 2026 | 68.96 | 68.97 | 65.56 | 65.82 | 65.82 | -3.21% | 4,053 |
| Sep 7, 2026 | 63.41 | 68.70 | 63.41 | 68.00 | 68.00 | 3.30% | 8,654 |
| Sep 4, 2026 | 68.50 | 68.94 | 65.51 | 65.83 | 65.83 | -4.53% | 13,022 |
| Sep 3, 2026 | 68.95 | 70.20 | 68.95 | 68.95 | 68.95 | 1.32% | 3,900 |
| Sep 2, 2026 | 68.15 | 68.15 | 68.05 | 68.05 | 68.05 | 0.74% | 2,064 |
| Sep 1, 2026 | 68.05 | 68.05 | 67.55 | 67.55 | 67.55 | -0.73% | 325 |
| Aug 31, 2026 | 69.68 | 69.68 | 68.05 | 68.05 | 68.05 | -2.34% | 1,180 |
| Aug 28, 2026 | 70.40 | 70.98 | 69.46 | 69.68 | 69.68 | 2.46% | 843 |
| Aug 27, 2026 | 68.25 | 68.26 | 67.00 | 68.01 | 68.01 | -0.37% | 783 |
| Aug 26, 2026 | 70.64 | 70.64 | 68.25 | 68.26 | 68.26 | -1.07% | 1,769 |
| Aug 25, 2026 | 70.13 | 70.27 | 67.48 | 69.00 | 69.00 | -1.58% | 4,822 |
| Aug 24, 2026 | 71.43 | 71.43 | 70.10 | 70.11 | 70.11 | -1.85% | 270 |
| 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 |