Emami Realty Limited (NSE:EMAMIREAL)
India · Delayed Price · Currency is INR 90.50
-0.15 (-0.17%)
Jun 19, 2026, 3:03 PM IST
Emami Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 90.65 | 93.00 | 90.50 | 90.50 | 90.50 | -0.17% | 10,060 |
| Jun 18, 2026 | 94.30 | 94.30 | 90.05 | 90.65 | 90.65 | -2.55% | 9,207 |
| Jun 17, 2026 | 94.98 | 94.98 | 92.05 | 93.02 | 93.02 | 1.05% | 15,027 |
| Jun 16, 2026 | 89.00 | 92.05 | 89.00 | 92.05 | 92.05 | 5.00% | 29,082 |
| Jun 15, 2026 | 83.50 | 87.67 | 83.50 | 87.67 | 87.67 | 4.99% | 11,140 |
| Jun 12, 2026 | 84.00 | 84.00 | 83.25 | 83.50 | 83.50 | 0.36% | 7,061 |
| Jun 11, 2026 | 84.16 | 84.16 | 83.00 | 83.20 | 83.20 | -1.14% | 869 |
| Jun 10, 2026 | 84.16 | 84.55 | 84.16 | 84.16 | 84.16 | 0.01% | 12,773 |
| Jun 9, 2026 | 85.58 | 85.58 | 83.95 | 84.15 | 84.15 | 0.27% | 68,486 |
| Jun 8, 2026 | 83.79 | 85.00 | 83.79 | 83.92 | 83.92 | -1.85% | 4,902 |
| Jun 5, 2026 | 85.37 | 86.00 | 85.37 | 85.50 | 85.50 | -0.43% | 12,318 |
| Jun 4, 2026 | 82.51 | 85.87 | 82.51 | 85.87 | 85.87 | 2.00% | 25,254 |
| Jun 3, 2026 | 84.20 | 84.20 | 84.19 | 84.19 | 84.19 | -1.99% | 6,271 |
| Jun 2, 2026 | 84.11 | 87.00 | 84.11 | 85.90 | 85.90 | 0.15% | 5,519 |
| Jun 1, 2026 | 86.85 | 86.85 | 85.77 | 85.77 | 85.77 | -2.00% | 18,600 |
| May 29, 2026 | 87.52 | 88.00 | 87.52 | 87.52 | 87.52 | -1.99% | 4,395 |
| May 27, 2026 | 87.50 | 89.30 | 87.50 | 89.30 | 89.30 | 2.00% | 14,232 |
| May 26, 2026 | 87.00 | 87.55 | 86.44 | 87.55 | 87.55 | -0.28% | 23,908 |
| May 25, 2026 | 84.36 | 87.80 | 84.36 | 87.80 | 87.80 | 2.00% | 47,919 |
| May 22, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -1.99% | 5,666 |
| May 21, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -2.00% | 8,796 |
| May 20, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -1.99% | 7,537 |
| May 19, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -1.99% | 5,133 |
| May 18, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -2.00% | 1,517 |
| May 15, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.00% | 11,068 |
| May 14, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -2.00% | 2,753 |
| May 13, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -2.00% | 411 |
| May 12, 2026 | 101.10 | 101.14 | 101.10 | 101.14 | 101.14 | -1.96% | 388 |
| May 11, 2026 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -2.00% | 16,443 |
| May 8, 2026 | 112.00 | 115.30 | 104.34 | 105.26 | 105.26 | -4.16% | 171,885 |
| May 7, 2026 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 5.00% | 23,177 |
| May 6, 2026 | 102.40 | 104.60 | 100.11 | 104.60 | 104.60 | 5.00% | 44,608 |
| May 5, 2026 | 99.62 | 99.62 | 97.00 | 99.62 | 99.62 | 5.00% | 51,568 |
| May 4, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 4.99% | 15,230 |
| Apr 30, 2026 | 89.20 | 93.90 | 86.44 | 90.37 | 90.37 | -0.67% | 62,098 |
| Apr 29, 2026 | 94.47 | 99.77 | 88.35 | 90.98 | 90.98 | -3.69% | 255,691 |
| Apr 28, 2026 | 105.50 | 105.50 | 94.01 | 94.47 | 94.47 | -9.55% | 285,131 |
| Apr 27, 2026 | 99.99 | 108.50 | 97.55 | 104.45 | 104.45 | 14.88% | 872,600 |
| Apr 24, 2026 | 76.00 | 90.92 | 75.99 | 90.92 | 90.92 | 19.99% | 302,370 |
| Apr 23, 2026 | 70.52 | 77.00 | 70.52 | 75.77 | 75.77 | 5.16% | 221,103 |
| Apr 22, 2026 | 66.95 | 78.80 | 66.51 | 72.05 | 72.05 | 6.43% | 181,153 |
| Apr 21, 2026 | 66.46 | 68.54 | 66.23 | 67.70 | 67.70 | 1.00% | 12,018 |
| Apr 20, 2026 | 69.94 | 69.94 | 66.51 | 67.03 | 67.03 | -1.86% | 15,154 |
| Apr 17, 2026 | 71.00 | 72.80 | 67.80 | 68.30 | 68.30 | -3.75% | 45,799 |
| Apr 16, 2026 | 73.83 | 74.33 | 70.57 | 70.96 | 70.96 | -1.96% | 26,387 |
| Apr 15, 2026 | 70.52 | 73.37 | 70.18 | 72.38 | 72.38 | 3.15% | 16,217 |
| Apr 13, 2026 | 70.99 | 70.99 | 68.55 | 70.17 | 70.17 | -1.09% | 26,640 |
| Apr 10, 2026 | 68.43 | 72.00 | 68.43 | 70.94 | 70.94 | 4.52% | 21,478 |
| Apr 9, 2026 | 64.70 | 69.72 | 64.00 | 67.87 | 67.87 | 7.22% | 47,267 |
| Apr 8, 2026 | 61.80 | 63.66 | 60.36 | 63.30 | 63.30 | 4.04% | 90,017 |