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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.19	66.92	66.92	68.19	66.27	4,177
February 19, 2026	67.25	68.01	68.01	69.4	67	2,362
February 18, 2026	68.83	67.08	67.08	70.64	66.52	34,134
February 17, 2026	71.56	68.92	68.92	73.69	68.36	36,379
February 16, 2026	72.11	73.6	73.6	74.44	71	3,235
February 13, 2026	76.97	71.97	71.97	76.97	70.76	5,501
February 12, 2026	76.6	74.72	74.72	76.85	74.5	15,439
February 11, 2026	76.94	76.6	76.6	79.78	76	11,290
February 10, 2026	78	76.95	76.95	78.69	76.3	14,941
February 09, 2026	80.3	76.05	76.05	81.99	76.05	11,685
February 06, 2026	73.4	78.41	78.41	79.7	71.5	14,794
February 05, 2026	71.89	72.67	72.67	73	69.99	14,272
February 04, 2026	71.29	69.57	69.57	72.45	67.2	15,039
February 03, 2026	72.26	70.55	70.55	72.7	69.01	13,866
February 02, 2026	67.25	69.14	69.14	71.5	66.25	6,123
February 01, 2026	68	66.92	66.92	69.86	66	2,668
January 30, 2026	70.99	68.81	68.81	71	67.7	9,618
January 29, 2026	70.05	69.64	69.64	71.75	67.1	5,028
January 28, 2026	65.29	69.58	69.58	70	65.29	7,900
January 27, 2026	67.24	64.18	64.18	68.49	64	11,381
January 23, 2026	70.35	67.24	67.24	71	65.35	21,406
January 22, 2026	70.5	70.35	70.35	72.45	68.11	14,292
January 21, 2026	74.01	70.06	70.06	74.01	68.9	18,718
January 20, 2026	79.57	73.53	73.53	79.57	71.05	11,084
January 19, 2026	80.1	78.4	78.4	80.47	78.28	6,021
January 16, 2026	78.11	79.19	79.19	80.1	78.11	13,768
January 14, 2026	77.28	77.76	77.76	79.45	77.01	4,826
January 13, 2026	76.88	77.24	77.24	77.8	75.78	8,925
January 12, 2026	80.07	76.87	76.87	80.07	74.2	16,550
January 09, 2026	80.46	79.02	79.02	80.46	78.34	6,501
January 08, 2026	82	80.56	80.56	82	79.48	3,492
January 07, 2026	82.02	81.55	81.55	82.02	80.54	6,345
January 06, 2026	82.15	81.21	81.21	82.15	80.95	9,073
January 05, 2026	82	80.91	80.91	82.07	79.05	21,138
January 02, 2026	79	82.19	82.19	83	79	10,129
January 01, 2026	82	80.46	80.46	82	79.37	7,409
December 31, 2025	81.69	80.99	80.99	81.69	79	6,678
December 30, 2025	79.87	80.54	80.54	81.19	79.02	2,864
December 29, 2025	81.18	80.04	80.04	81.39	79.51	29,985
December 26, 2025	81.4	80.42	80.42	82.43	80.11	5,665
December 24, 2025	83.86	81.8	81.8	83.86	81.62	15,067
December 23, 2025	82.06	82.2	82.2	84.94	81.61	11,622
December 22, 2025	85.75	84.06	84.06	86.9	83	19,034
December 19, 2025	83.22	84.2	84.2	84.87	81.68	36,077
December 18, 2025	82.72	81.58	81.58	83.87	81.01	20,922
December 17, 2025	81	81.87	81.87	83.66	81	17,347
December 16, 2025	82.61	82.45	82.45	83.68	82.02	5,811
December 15, 2025	86.99	81.53	81.53	86.99	80.43	21,498
December 12, 2025	79.93	85.66	85.66	85.9	79.93	18,028
December 11, 2025	82.3	79.93	79.93	85.32	78.6	21,014
December 10, 2025	87.8	82.51	82.51	88.02	81.26	17,921
December 09, 2025	81.6	86.41	86.41	87	81.01	15,674
December 08, 2025	82.6	82.49	82.49	83.5	79.01	12,375
December 05, 2025	80.45	81	81	81.99	79.35	7,454
December 04, 2025	82.01	80.87	80.87	82.46	80.5	18,191
December 03, 2025	83.97	81.99	81.99	83.97	79.77	51,205
December 02, 2025	86.78	83.97	83.97	88.87	83.26	23,720
December 01, 2025	85.4	87.65	87.65	89.02	85.4	20,743
November 28, 2025	86.3	88.21	88.21	88.99	85.81	19,936
November 27, 2025	81.79	85.31	85.31	85.69	81.76	17,391

Emami Realty Limited (EMAMIREAL.NS) NSE