Emami Realty Limited (NSE:EMAMIREAL)
India · Delayed Price · Currency is INR 117.51
+0.82 (0.70%)
Sep 11, 2025, 3:29 PM IST
Emami Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 116.83 | 119.74 | 113.95 | 118.60 | 118.60 | 1.64% | 34,289 |
| Sep 10, 2025 | 120.55 | 122.14 | 116.10 | 116.69 | 116.69 | -2.96% | 28,486 |
| Sep 9, 2025 | 116.91 | 121.00 | 116.00 | 120.25 | 120.25 | 3.11% | 18,995 |
| Sep 8, 2025 | 116.00 | 119.89 | 115.25 | 116.62 | 116.62 | 0.53% | 25,199 |
| Sep 5, 2025 | 114.50 | 116.96 | 114.00 | 116.00 | 116.00 | 1.14% | 12,516 |
| Sep 4, 2025 | 115.30 | 119.60 | 112.00 | 114.69 | 114.69 | 0.68% | 39,999 |
| Sep 3, 2025 | 119.90 | 119.90 | 112.81 | 113.91 | 113.91 | -4.08% | 41,385 |
| Sep 2, 2025 | 114.99 | 118.77 | 114.22 | 118.75 | 118.75 | 4.98% | 34,107 |
| Sep 1, 2025 | 113.29 | 116.90 | 113.00 | 113.12 | 113.12 | -0.77% | 8,934 |
| Aug 29, 2025 | 111.25 | 115.78 | 111.25 | 114.00 | 114.00 | -1.31% | 23,339 |
| Aug 28, 2025 | 115.02 | 119.00 | 114.08 | 115.51 | 115.51 | -3.81% | 43,797 |
| Aug 26, 2025 | 124.23 | 129.00 | 120.09 | 120.09 | 120.09 | -5.01% | 38,316 |
| Aug 25, 2025 | 118.51 | 126.63 | 118.51 | 126.42 | 126.42 | 4.83% | 66,109 |
| Aug 22, 2025 | 117.85 | 121.00 | 113.35 | 120.60 | 120.60 | 2.33% | 25,466 |
| Aug 21, 2025 | 120.10 | 121.00 | 116.56 | 117.85 | 117.85 | -0.76% | 13,096 |
| Aug 20, 2025 | 117.80 | 120.98 | 116.10 | 118.75 | 118.75 | 1.49% | 18,392 |
| Aug 19, 2025 | 114.00 | 117.50 | 113.10 | 117.01 | 117.01 | 4.26% | 12,797 |
| Aug 18, 2025 | 118.00 | 118.00 | 112.00 | 112.23 | 112.23 | -1.54% | 8,316 |
| Aug 14, 2025 | 114.00 | 115.00 | 111.45 | 113.99 | 113.99 | -0.55% | 13,175 |
| Aug 13, 2025 | 112.50 | 116.00 | 110.00 | 114.62 | 114.62 | 1.33% | 12,557 |
| Aug 12, 2025 | 110.12 | 113.90 | 109.10 | 113.12 | 113.12 | 2.72% | 14,011 |
| 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 |