Emami Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	76.88	77.80	75.78	77.24	77.24	0.48%	8,902
Jan 12, 2026	80.07	80.07	74.20	76.87	76.87	-2.72%	16,548
Jan 9, 2026	80.46	80.46	78.34	79.02	79.02	-1.91%	6,334
Jan 8, 2026	82.00	82.00	79.48	80.56	80.56	-1.21%	3,492
Jan 7, 2026	82.02	82.02	80.54	81.55	81.55	0.42%	6,345
Jan 6, 2026	82.15	82.15	80.95	81.21	81.21	0.37%	9,023
Jan 5, 2026	82.00	82.07	79.05	80.91	80.91	-1.56%	19,860
Jan 2, 2026	79.00	83.00	79.00	82.19	82.19	2.15%	10,048
Jan 1, 2026	82.00	82.00	79.37	80.46	80.46	-0.65%	7,409
Dec 31, 2025	81.69	81.69	79.00	80.99	80.99	0.56%	6,642
Dec 30, 2025	79.87	81.19	79.02	80.54	80.54	0.62%	2,864
Dec 29, 2025	81.18	81.39	79.51	80.04	80.04	-0.47%	28,757
Dec 26, 2025	81.40	82.43	80.11	80.42	80.42	-1.69%	5,604
Dec 24, 2025	83.86	83.86	81.62	81.80	81.80	-0.49%	15,065