Emami Realty Limited (NSE:EMAMIREAL)
India · Delayed Price · Currency is INR 78.00
+0.47 (0.61%)
Jul 31, 2026, 3:19 PM IST
Emami Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 77.53 | 79.90 | 76.00 | 78.42 | 78.42 | 1.15% | 6,393 |
| Jul 30, 2026 | 76.10 | 78.55 | 75.75 | 77.53 | 77.53 | -1.30% | 3,472 |
| Jul 29, 2026 | 81.00 | 81.00 | 76.30 | 78.55 | 78.55 | 0.46% | 6,971 |
| Jul 28, 2026 | 79.00 | 81.00 | 78.00 | 78.19 | 78.19 | -2.07% | 5,592 |
| Jul 27, 2026 | 78.00 | 82.25 | 78.00 | 79.84 | 79.84 | -0.10% | 2,426 |
| Jul 24, 2026 | 80.49 | 80.50 | 78.26 | 79.92 | 79.92 | -0.87% | 2,425 |
| Jul 23, 2026 | 79.50 | 81.48 | 79.00 | 80.62 | 80.62 | 2.34% | 1,359 |
| Jul 22, 2026 | 76.05 | 82.36 | 76.05 | 78.78 | 78.78 | 0.43% | 8,913 |
| Jul 21, 2026 | 76.60 | 78.56 | 76.05 | 78.44 | 78.44 | 2.40% | 535 |
| Jul 20, 2026 | 79.70 | 79.70 | 76.10 | 76.60 | 76.60 | -0.98% | 5,899 |
| Jul 17, 2026 | 78.50 | 78.61 | 77.00 | 77.36 | 77.36 | -0.35% | 4,875 |
| Jul 16, 2026 | 78.06 | 79.50 | 77.60 | 77.63 | 77.63 | -1.82% | 2,340 |
| Jul 15, 2026 | 79.38 | 79.99 | 77.20 | 79.07 | 79.07 | -0.06% | 4,284 |
| Jul 14, 2026 | 78.99 | 79.95 | 76.25 | 79.12 | 79.12 | -0.11% | 2,749 |
| Jul 13, 2026 | 76.79 | 79.42 | 76.10 | 79.21 | 79.21 | 1.59% | 13,414 |
| Jul 10, 2026 | 78.89 | 78.89 | 75.40 | 77.97 | 77.97 | -1.75% | 29,088 |
| Jul 9, 2026 | 81.00 | 82.95 | 77.15 | 79.36 | 79.36 | -1.96% | 30,679 |
| Jul 8, 2026 | 83.05 | 85.00 | 80.00 | 80.95 | 80.95 | -3.26% | 21,375 |
| Jul 7, 2026 | 85.00 | 86.00 | 83.23 | 83.68 | 83.68 | -1.55% | 4,163 |
| Jul 6, 2026 | 82.24 | 85.45 | 82.24 | 85.00 | 85.00 | 0.73% | 4,205 |
| Jul 3, 2026 | 85.05 | 85.80 | 82.00 | 84.38 | 84.38 | -0.67% | 8,773 |
| Jul 2, 2026 | 81.60 | 85.20 | 81.60 | 84.95 | 84.95 | 3.17% | 11,794 |
| Jul 1, 2026 | 84.92 | 85.47 | 81.10 | 82.34 | 82.34 | -3.12% | 19,600 |
| Jun 30, 2026 | 82.10 | 86.00 | 81.50 | 84.99 | 84.99 | 0.24% | 6,206 |
| Jun 29, 2026 | 83.42 | 87.59 | 80.65 | 84.79 | 84.79 | 1.64% | 32,451 |
| Jun 25, 2026 | 86.00 | 86.00 | 83.00 | 83.42 | 83.42 | -2.90% | 10,459 |
| Jun 24, 2026 | 86.95 | 87.00 | 83.25 | 85.91 | 85.91 | -1.41% | 9,887 |
| Jun 23, 2026 | 90.00 | 90.30 | 86.10 | 87.14 | 87.14 | -3.18% | 17,330 |
| Jun 22, 2026 | 92.00 | 92.35 | 90.00 | 90.00 | 90.00 | -0.55% | 6,729 |
| 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 |