Emami Realty Limited (NSE:EMAMIREAL)
India · Delayed Price · Currency is INR 69.56
-2.75 (-3.80%)
Sep 11, 2026, 3:29 PM IST
Emami Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.31 | 74.50 | 69.16 | 69.80 | 69.80 | -3.47% | 14,904 |
| Sep 10, 2026 | 72.00 | 72.45 | 70.00 | 72.31 | 72.31 | 4.80% | 43,862 |
| Sep 9, 2026 | 65.30 | 69.48 | 65.30 | 69.00 | 69.00 | 4.26% | 19,551 |
| Sep 8, 2026 | 67.62 | 67.70 | 65.70 | 66.18 | 66.18 | -2.13% | 12,331 |
| Sep 7, 2026 | 66.99 | 68.99 | 65.75 | 67.62 | 67.62 | 1.32% | 16,845 |
| Sep 4, 2026 | 69.29 | 69.30 | 65.70 | 66.74 | 66.74 | -2.85% | 24,880 |
| Sep 3, 2026 | 68.90 | 69.40 | 67.00 | 68.70 | 68.70 | 1.06% | 17,524 |
| Sep 2, 2026 | 68.57 | 69.30 | 67.85 | 67.98 | 67.98 | -0.86% | 14,408 |
| Sep 1, 2026 | 69.84 | 69.84 | 67.00 | 68.57 | 68.57 | -1.27% | 3,969 |
| Aug 31, 2026 | 68.05 | 69.70 | 68.05 | 69.45 | 69.45 | -1.01% | 10,252 |
| Aug 28, 2026 | 68.99 | 70.90 | 67.10 | 70.16 | 70.16 | 3.83% | 10,252 |
| Aug 27, 2026 | 68.22 | 68.22 | 66.78 | 67.57 | 67.57 | -0.95% | 12,387 |
| Aug 26, 2026 | 68.21 | 70.70 | 68.07 | 68.22 | 68.22 | 0.01% | 19,709 |
| Aug 25, 2026 | 70.50 | 71.00 | 68.07 | 68.21 | 68.21 | -2.67% | 13,286 |
| Aug 24, 2026 | 70.95 | 72.38 | 69.00 | 70.08 | 70.08 | -0.64% | 8,723 |
| Aug 21, 2026 | 72.00 | 72.00 | 70.23 | 70.53 | 70.53 | -1.30% | 10,438 |
| Aug 20, 2026 | 71.25 | 73.38 | 71.10 | 71.46 | 71.46 | 0.56% | 9,172 |
| Aug 19, 2026 | 73.35 | 74.60 | 70.05 | 71.06 | 71.06 | -3.28% | 17,120 |
| Aug 18, 2026 | 74.01 | 76.19 | 73.00 | 73.47 | 73.47 | -1.90% | 7,601 |
| Aug 17, 2026 | 76.29 | 76.50 | 74.88 | 74.89 | 74.89 | -0.50% | 4,021 |
| Aug 14, 2026 | 75.39 | 76.30 | 74.37 | 75.27 | 75.27 | 0.61% | 10,815 |
| Aug 13, 2026 | 76.00 | 77.50 | 74.00 | 74.81 | 74.81 | -2.62% | 23,423 |
| Aug 12, 2026 | 75.00 | 78.27 | 75.00 | 76.82 | 76.82 | 1.25% | 7,929 |
| Aug 11, 2026 | 73.20 | 75.87 | 73.20 | 75.87 | 75.87 | 3.66% | 13,901 |
| Aug 10, 2026 | 74.73 | 75.68 | 73.00 | 73.19 | 73.19 | -2.06% | 7,560 |
| Aug 7, 2026 | 76.00 | 76.00 | 73.73 | 74.73 | 74.73 | -2.50% | 16,707 |
| Aug 6, 2026 | 79.49 | 80.87 | 75.20 | 76.65 | 76.65 | -2.99% | 47,392 |
| Aug 5, 2026 | 78.00 | 79.50 | 77.00 | 79.01 | 79.01 | 2.48% | 6,586 |
| Aug 4, 2026 | 80.79 | 80.79 | 77.10 | 77.10 | 77.10 | -1.51% | 7,174 |
| Aug 3, 2026 | 76.85 | 81.50 | 76.85 | 78.28 | 78.28 | -0.18% | 9,953 |
| 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 |