Emami Realty Limited (NSE:EMAMIREAL)
India · Delayed Price · Currency is INR 112.00
-1.12 (-0.99%)
Aug 13, 2025, 1:56 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 110.12 | 112.55 | 109.10 | 112.55 | 112.55 | 2.21% | 1,853 |
| Aug 11, 2025 | 110.90 | 111.90 | 108.00 | 110.12 | 110.12 | 1.32% | 14,175 |
| Aug 8, 2025 | 111.10 | 112.00 | 108.00 | 108.68 | 108.68 | -3.81% | 23,565 |
| Aug 7, 2025 | 111.60 | 114.20 | 110.00 | 112.99 | 112.99 | 1.25% | 7,707 |
| Aug 6, 2025 | 113.50 | 114.90 | 110.00 | 111.60 | 111.60 | 0.50% | 12,401 |
| Aug 5, 2025 | 115.00 | 116.90 | 110.50 | 111.04 | 111.04 | -3.63% | 9,956 |
| Aug 4, 2025 | 116.00 | 117.95 | 115.00 | 115.22 | 115.22 | -2.19% | 9,722 |
| Aug 1, 2025 | 119.50 | 119.50 | 117.10 | 117.80 | 117.80 | -1.01% | 11,943 |
| Jul 31, 2025 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2.37% | 10,821 |
| Jul 30, 2025 | 118.00 | 118.00 | 116.12 | 116.25 | 116.25 | -1.44% | 2,580 |
| Jul 29, 2025 | 119.40 | 119.40 | 115.15 | 117.95 | 117.95 | 0.60% | 7,525 |
| Jul 28, 2025 | 119.25 | 120.85 | 116.20 | 117.25 | 117.25 | -3.03% | 8,366 |
| Jul 25, 2025 | 122.00 | 122.00 | 118.51 | 120.91 | 120.91 | -1.28% | 12,564 |
| Jul 24, 2025 | 119.00 | 123.39 | 118.00 | 122.48 | 122.48 | 2.70% | 16,960 |
| Jul 23, 2025 | 123.83 | 123.83 | 117.26 | 119.26 | 119.26 | -2.31% | 16,255 |
| Jul 22, 2025 | 121.65 | 127.69 | 121.65 | 122.08 | 122.08 | 0.39% | 46,057 |
| Jul 21, 2025 | 116.39 | 121.61 | 113.50 | 121.61 | 121.61 | 5.00% | 96,228 |
| Jul 18, 2025 | 108.50 | 115.82 | 108.50 | 115.82 | 115.82 | 5.00% | 67,809 |
| Jul 17, 2025 | 111.40 | 112.00 | 109.00 | 110.31 | 110.31 | -0.49% | 2,872 |
| Jul 16, 2025 | 107.00 | 112.00 | 106.50 | 110.85 | 110.85 | 2.21% | 19,502 |
| Jul 15, 2025 | 108.00 | 109.50 | 106.00 | 108.45 | 108.45 | 1.46% | 6,433 |
| Jul 14, 2025 | 106.25 | 109.00 | 105.10 | 106.89 | 106.89 | -1.15% | 7,107 |
| Jul 11, 2025 | 106.25 | 109.86 | 106.25 | 108.13 | 108.13 | 0.33% | 3,223 |
| Jul 10, 2025 | 107.05 | 109.95 | 106.32 | 107.77 | 107.77 | -0.03% | 4,794 |
| Jul 9, 2025 | 110.60 | 112.25 | 107.50 | 107.80 | 107.80 | -3.96% | 15,837 |
| Jul 8, 2025 | 110.21 | 113.83 | 110.00 | 112.25 | 112.25 | 1.85% | 14,833 |
| Jul 7, 2025 | 114.70 | 114.70 | 109.25 | 110.21 | 110.21 | -0.10% | 7,968 |
| Jul 4, 2025 | 111.95 | 113.67 | 108.50 | 110.32 | 110.32 | -1.46% | 18,697 |
| Jul 3, 2025 | 110.00 | 113.80 | 110.00 | 111.95 | 111.95 | -0.69% | 3,123 |
| Jul 2, 2025 | 114.00 | 115.49 | 111.50 | 112.73 | 112.73 | -2.20% | 8,162 |
| Jul 1, 2025 | 113.75 | 116.00 | 110.00 | 115.27 | 115.27 | 3.15% | 19,651 |
| Jun 30, 2025 | 114.71 | 116.40 | 110.00 | 111.75 | 111.75 | -2.58% | 31,640 |
| Jun 27, 2025 | 119.69 | 119.69 | 113.50 | 114.71 | 114.71 | -2.12% | 10,038 |
| Jun 26, 2025 | 114.00 | 118.27 | 113.30 | 117.20 | 117.20 | 3.28% | 9,914 |
| Jun 25, 2025 | 117.32 | 120.00 | 112.55 | 113.48 | 113.48 | -3.27% | 10,863 |
| Jun 24, 2025 | 117.25 | 121.98 | 117.00 | 117.32 | 117.32 | -0.42% | 13,603 |
| Jun 23, 2025 | 123.90 | 123.90 | 116.82 | 117.81 | 117.81 | -0.41% | 49,966 |
| Jun 20, 2025 | 114.30 | 118.30 | 112.25 | 118.30 | 118.30 | 5.00% | 22,065 |
| Jun 19, 2025 | 115.00 | 115.30 | 112.55 | 112.67 | 112.67 | -2.03% | 13,909 |
| Jun 18, 2025 | 117.14 | 117.14 | 112.10 | 115.00 | 115.00 | - | 19,297 |
| Jun 17, 2025 | 110.04 | 116.00 | 110.00 | 115.00 | 115.00 | 2.29% | 23,071 |
| Jun 16, 2025 | 106.10 | 112.90 | 106.10 | 112.43 | 112.43 | 2.87% | 14,056 |
| Jun 13, 2025 | 108.50 | 111.94 | 108.01 | 109.29 | 109.29 | -0.91% | 4,867 |
| Jun 12, 2025 | 111.00 | 114.84 | 110.20 | 110.29 | 110.29 | -1.74% | 6,344 |
| Jun 11, 2025 | 113.00 | 115.50 | 110.32 | 112.24 | 112.24 | -0.58% | 16,235 |
| Jun 10, 2025 | 110.51 | 113.00 | 109.05 | 112.90 | 112.90 | 2.16% | 19,630 |
| Jun 9, 2025 | 112.45 | 113.30 | 109.00 | 110.51 | 110.51 | 1.24% | 20,599 |
| Jun 6, 2025 | 105.10 | 110.99 | 105.00 | 109.16 | 109.16 | 2.34% | 14,915 |
| Jun 5, 2025 | 105.10 | 107.50 | 105.10 | 106.66 | 106.66 | 1.59% | 1,324 |
| Jun 4, 2025 | 106.39 | 108.70 | 104.25 | 104.99 | 104.99 | -1.32% | 9,308 |