Emami Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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