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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	90.45	92.98	92.98	94.75	90.45	9,458
November 12, 2025	91.01	91	91	94.86	90	12,000
November 11, 2025	95.11	93.55	93.55	95.11	92.01	10,841
November 10, 2025	94.78	94.17	94.17	96.5	92.25	32,338
November 07, 2025	94.51	93.17	93.17	94.86	92.11	9,028
November 06, 2025	99	94.5	94.5	99	92.82	24,348
November 04, 2025	96.29	95.15	95.15	96.5	94.19	10,628
November 03, 2025	95.9	96.01	96.01	97.9	95.05	24,784
October 31, 2025	98.05	95.9	95.9	98.05	94.3	20,596
October 30, 2025	93.42	97.14	97.14	97.89	92.25	39,360
October 29, 2025	89	93.43	93.43	93.43	88.99	39,354
October 28, 2025	83.99	88.99	88.99	89	81.76	92,889
October 27, 2025	91.49	84.77	84.77	91.49	84.77	231,987
October 24, 2025	95.1	89.24	89.24	95.1	89.24	78,846
October 23, 2025	97	93.94	93.94	97	93.5	17,709
October 21, 2025	98.45	94.22	94.22	98.45	92.25	10,569
October 20, 2025	94.3	93.88	93.88	96.94	92.08	8,934
October 17, 2025	99.82	94.98	94.98	99.82	94	68,932
October 16, 2025	100.83	98.05	98.05	102.29	97.42	15,611
October 15, 2025	100.2	100.82	100.82	102.4	99.84	5,894
October 14, 2025	98.22	100.98	100.98	102.18	98.22	5,701
October 13, 2025	103.01	100.21	100.21	103.02	100.2	5,706
October 10, 2025	98	101.2	101.2	103.35	98	22,528
October 09, 2025	101.94	99.82	99.82	101.99	98.03	13,523
October 08, 2025	103.8	99.38	99.38	104.4	98	31,493
October 07, 2025	107.87	102.88	102.88	109	102.47	42,726
October 06, 2025	107	107.87	107.87	109.44	107	8,941
October 03, 2025	110.9	109.28	109.28	110.9	108.44	3,870
October 01, 2025	110.71	108.68	108.68	110.71	107	15,708
September 30, 2025	109.97	108.87	108.87	110.23	108.01	9,599
September 29, 2025	111.59	109.35	109.35	111.59	108.05	8,770
September 26, 2025	111.15	109.68	109.68	112.79	108.51	18,378
September 25, 2025	113.06	110.91	110.91	113.06	109.1	22,076
September 24, 2025	114.36	112.01	112.01	114.36	111.01	5,795
September 23, 2025	113.17	113.61	113.61	114.33	111.82	4,724
September 22, 2025	114.05	113.23	113.23	115.37	113	10,268
September 19, 2025	113.26	114.05	114.05	114.38	112.63	18,004
September 18, 2025	116	111.73	111.73	116.7	111.12	45,876
September 17, 2025	115.01	114.98	114.98	116.98	114.3	10,399
September 16, 2025	119.45	115.16	115.16	119.68	114.51	19,425
September 15, 2025	117.74	117.81	117.81	121.35	116.99	24,546
September 12, 2025	118.62	116.73	116.73	118.62	114.99	21,893
September 11, 2025	116.83	118.6	118.6	119.74	113.95	34,289
September 10, 2025	120.55	116.69	116.69	122.14	116.1	28,486
September 09, 2025	116.91	120.25	120.25	121	116	18,995
September 08, 2025	116	116.62	116.62	119.89	115.25	25,199
September 05, 2025	114.5	116	116	116.96	114	12,516
September 04, 2025	115.3	114.69	114.69	119.6	112	39,999
September 03, 2025	119.9	113.91	113.91	119.9	112.81	41,385
September 02, 2025	114.99	118.75	118.75	118.77	114.22	34,107
September 01, 2025	113.29	113.12	113.12	116.9	113	8,934
August 29, 2025	111.25	114	114	115.78	111.25	23,339
August 28, 2025	115.02	115.51	115.51	119	114.08	43,797
August 26, 2025	124.23	120.09	120.09	129	120.09	38,316
August 25, 2025	118.51	126.42	126.42	126.63	118.51	66,109
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

Emami Realty Limited (EMAMIREAL.NS) NSE