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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emami Realty Limited (EMAMIREAL.NS) NSE