Emami Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	58.01	61.00	57.25	60.84	60.84	3.63%	23,330
Apr 6, 2026	62.32	62.52	57.63	58.71	58.71	-2.88%	24,960
Apr 2, 2026	59.30	62.00	57.04	60.45	60.45	3.79%	15,780
Apr 1, 2026	58.00	59.00	56.00	58.24	58.24	7.02%	15,382
Mar 30, 2026	54.50	57.00	53.20	54.42	54.42	-0.58%	84,089
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