Emami Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.69	59.69	52.10	54.74	54.74	-5.93%	84,711
Mar 25, 2026	56.00	60.00	53.21	58.19	58.19	10.29%	47,020
Mar 24, 2026	54.51	56.70	51.55	52.76	52.76	-2.08%	37,681
Mar 23, 2026	60.50	60.50	48.20	53.88	53.88	-10.35%	78,310
Mar 20, 2026	58.68	61.00	58.31	60.10	60.10	3.18%	51,267
Mar 19, 2026	59.41	60.39	57.80	58.25	58.25	-2.75%	28,940
Mar 18, 2026	59.90	61.90	57.52	59.90	59.90	0.91%	108,633
Mar 17, 2026	55.75	59.70	55.60	59.36	59.36	6.49%	30,146
Mar 16, 2026	55.12	59.75	55.12	55.74	55.74	1.12%	47,234
Mar 13, 2026	58.14	59.77	51.25	55.12	55.12	-5.19%	29,748
Mar 12, 2026	61.00	61.45	57.81	58.14	58.14	-2.20%	42,766
Mar 11, 2026	62.48	62.50	59.30	59.45	59.45	-2.19%	25,223
Mar 10, 2026	60.00	62.79	59.00	60.78	60.78	0.10%	30,293
Mar 9, 2026	61.53	62.98	60.00	60.72	60.72	-0.83%	42,416
Mar 6, 2026	62.21	63.09	60.61	61.23	61.23	-2.99%	32,936
Mar 5, 2026	64.00	65.70	62.01	63.12	63.12	0.67%	4,318
Mar 4, 2026	63.25	65.79	61.00	62.70	62.70	-0.87%	5,115
Mar 2, 2026	62.65	65.80	62.40	63.25	63.25	-4.18%	4,593
Feb 27, 2026	66.83	66.83	64.50	66.01	66.01	-0.74%	4,939
Feb 26, 2026	67.99	67.99	66.01	66.50	66.50	0.86%	7,248
Feb 25, 2026	66.95	68.68	65.05	65.93	65.93	-1.23%	8,663
Feb 24, 2026	66.35	67.48	65.57	66.75	66.75	-0.52%	8,363
Feb 23, 2026	66.00	68.00	64.40	67.10	67.10	0.27%	6,063
Feb 20, 2026	68.19	68.19	66.27	66.92	66.92	-1.60%	3,998
Feb 19, 2026	67.25	69.40	67.00	68.01	68.01	1.39%	3,312
Feb 18, 2026	68.83	70.64	66.52	67.08	67.08	-2.67%	34,034
Feb 17, 2026	71.56	73.69	68.36	68.92	68.92	-6.36%	36,379
Feb 16, 2026	72.11	74.44	71.00	73.60	73.60	2.26%	2,243
Feb 13, 2026	76.97	76.97	70.76	71.97	71.97	-3.68%	5,501
Feb 12, 2026	76.60	76.85	74.50	74.72	74.72	-2.45%	15,439
Feb 11, 2026	76.94	79.78	76.00	76.60	76.60	-0.45%	11,136
Feb 10, 2026	78.00	78.69	76.30	76.95	76.95	0.77%	14,781
Feb 9, 2026	80.30	81.99	76.05	76.36	76.36	-2.61%	12,449
Feb 6, 2026	73.40	79.70	71.50	78.41	78.41	7.90%	14,732
Feb 5, 2026	71.89	73.00	69.99	72.67	72.67	4.46%	14,225
Feb 4, 2026	71.29	72.45	67.20	69.57	69.57	-1.39%	15,039
Feb 3, 2026	72.26	72.70	69.01	70.55	70.55	2.04%	13,866
Feb 2, 2026	67.25	71.50	66.25	69.14	69.14	3.32%	6,123
Feb 1, 2026	68.00	69.86	66.00	66.92	66.92	-2.75%	2,658
Jan 30, 2026	70.99	71.00	67.70	68.81	68.81	-1.19%	9,446
Jan 29, 2026	70.05	71.75	67.10	69.64	69.64	0.09%	5,025
Jan 28, 2026	65.29	70.00	65.29	69.58	69.58	8.41%	7,753
Jan 27, 2026	67.24	68.49	64.00	64.18	64.18	-4.55%	11,381
Jan 23, 2026	70.35	71.00	65.35	67.24	67.24	-4.42%	21,509
Jan 22, 2026	70.50	72.45	68.11	70.35	70.35	0.41%	14,292
Jan 21, 2026	74.01	74.01	68.90	70.06	70.06	-4.72%	18,573
Jan 20, 2026	79.57	79.57	71.05	73.53	73.53	-6.21%	11,084
Jan 19, 2026	80.10	80.47	78.28	78.40	78.40	-1.10%	5,785
Jan 16, 2026	78.11	80.10	78.11	79.27	79.27	1.94%	10,780
Jan 14, 2026	77.28	79.45	77.01	77.76	77.76	0.67%	4,826