Emami Realty Limited - EMAMIREAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	117.85	120.6	120.6	121	113.35	25,466
August 21, 2025	120.1	117.85	117.85	121	116.56	13,096
August 20, 2025	117.8	118.75	118.75	120.98	116.1	18,392
August 19, 2025	114	117.01	117.01	117.5	113.1	12,797
August 18, 2025	118	112.23	112.23	118	112	8,316
August 14, 2025	114	113.99	113.99	115	111.45	13,175
August 13, 2025	112.5	114.62	114.62	116	110	12,557
August 12, 2025	110.12	113.12	113.12	113.9	109.1	14,011
August 11, 2025	110.9	110.12	110.12	111.9	108	14,175
August 08, 2025	111.1	108.68	108.68	112	108	23,565
August 07, 2025	111.6	112.99	112.99	114.2	110	7,707
August 06, 2025	113.5	111.6	111.6	114.9	110	12,401
August 05, 2025	115	111.04	111.04	116.9	110.5	9,956
August 04, 2025	116	115.22	115.22	117.95	115	9,722
August 01, 2025	119.5	117.8	117.8	119.5	117.1	11,943
July 31, 2025	117	119	119	120	117	10,821
July 30, 2025	118	116.25	116.25	118	116.12	2,580
July 29, 2025	119.4	117.95	117.95	119.4	115.15	7,525
July 28, 2025	119.25	117.25	117.25	120.85	116.2	8,366
July 25, 2025	122	120.91	120.91	122	118.51	12,564
July 24, 2025	119	122.48	122.48	123.39	118	16,960
July 23, 2025	123.83	119.26	119.26	123.83	117.26	16,255
July 22, 2025	121.65	122.08	122.08	127.69	121.65	46,057
July 21, 2025	116.39	121.61	121.61	121.61	113.5	96,228
July 18, 2025	108.5	115.82	115.82	115.82	108.5	67,809
July 17, 2025	111.4	110.31	110.31	112	109	2,872
July 16, 2025	107	110.85	110.85	112	106.5	19,502
July 15, 2025	108	108.45	108.45	109.5	106	6,433
July 14, 2025	106.25	106.89	106.89	109	105.1	7,107
July 11, 2025	106.25	108.13	108.13	109.86	106.25	3,223
July 10, 2025	107.05	107.77	107.77	109.95	106.32	4,794
July 09, 2025	110.6	107.8	107.8	112.25	107.5	15,837
July 08, 2025	110.21	112.25	112.25	113.83	110	14,833
July 07, 2025	114.7	110.21	110.21	114.7	109.25	7,668
July 04, 2025	111.95	110.32	110.32	113.67	108.5	18,697
July 03, 2025	110	111.95	111.95	113.8	110	3,123
July 02, 2025	114	112.73	112.73	115.49	111.5	8,162
July 01, 2025	113.75	115.27	115.27	116	110	19,651
June 30, 2025	114.71	111.75	111.75	116.4	110	31,640
June 27, 2025	119.69	114.71	114.71	119.69	113.5	10,038
June 26, 2025	114	117.2	117.2	118.27	113.3	9,914
June 25, 2025	117.32	113.48	113.48	120	112.55	10,863
June 24, 2025	117.25	117.32	117.32	121.98	117	13,603
June 23, 2025	123.9	117.81	117.81	123.9	116.82	49,966
June 20, 2025	114.3	118.3	118.3	118.3	112.25	22,065
June 19, 2025	115	112.67	112.67	115.3	112.55	13,909
June 18, 2025	117.14	115	115	117.14	112.1	19,297
June 17, 2025	110.04	115	115	116	110	23,071
June 16, 2025	106.1	112.43	112.43	112.9	106.1	14,056
June 13, 2025	108.5	109.29	109.29	111.94	108.01	4,867
June 12, 2025	111	110.29	110.29	114.84	110.2	6,344
June 11, 2025	113	112.24	112.24	115.5	110.32	16,235
June 10, 2025	110.51	112.9	112.9	113	109.05	19,630
June 09, 2025	112.45	110.51	110.51	113.3	109	20,599
June 06, 2025	105.1	109.16	109.16	110.99	105	14,915
June 05, 2025	105.1	106.66	106.66	107.5	105.1	1,324
June 04, 2025	106.39	104.99	104.99	108.7	104.25	9,308
June 03, 2025	106.99	106.39	106.39	111.4	106	12,885
June 02, 2025	111.6	107.2	107.2	111.6	106.55	4,932
May 30, 2025	111.24	109.05	109.05	111.24	109	5,076

Emami Realty Limited (EMAMIREAL.NS) NSE