Emami Realty Limited EMAMIREAL
NSE · India · Finance
INR 67.02-0.41 (-0.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 67.14 | -0.43% | INR 67.10 | INR 69.43 | INR 67.00 | 5.74K |
| 2026-09-30 | INR 67.43 | +0.73% | INR 67.70 | INR 68.49 | INR 66.95 | 5.62K |
| 2026-09-29 | INR 66.94 | -0.30% | INR 68.20 | INR 68.20 | INR 66.20 | 2.74K |
| 2026-09-28 | INR 67.14 | -1.84% | INR 70.80 | INR 70.90 | INR 65.25 | 2.40K |
| 2026-09-25 | INR 68.40 | -0.91% | INR 68.69 | INR 70.00 | INR 67.06 | 28.03K |
| 2026-09-24 | INR 69.03 | -0.79% | INR 69.75 | INR 69.90 | INR 68.00 | 6.58K |
| 2026-09-23 | INR 69.58 | +2.32% | INR 69.00 | INR 71.40 | INR 69.00 | 38.44K |
| 2026-09-22 | INR 68.00 | +1.51% | INR 68.80 | INR 68.80 | INR 67.20 | 24.26K |
| 2026-09-21 | INR 66.99 | -0.28% | INR 67.10 | INR 68.80 | INR 66.10 | 6.79K |
| 2026-09-18 | INR 67.18 | -1.02% | INR 69.40 | INR 69.40 | INR 66.15 | 3.89K |
| 2026-09-17 | INR 67.87 | +2.35% | INR 68.40 | INR 68.40 | INR 66.00 | 1.93K |
| 2026-09-16 | INR 66.31 | -1.69% | INR 67.00 | INR 68.90 | INR 66.31 | 8.90K |
| 2026-09-15 | INR 67.45 | -3.37% | INR 68.10 | INR 69.90 | INR 67.05 | 5.99K |
| 2026-09-11 | INR 69.80 | -3.47% | INR 72.31 | INR 74.50 | INR 69.16 | 14.90K |
| 2026-09-10 | INR 72.31 | +4.80% | INR 72.00 | INR 72.45 | INR 70.00 | 43.86K |
| 2026-09-09 | INR 69.00 | +4.26% | INR 65.30 | INR 69.48 | INR 65.30 | 19.55K |
| 2026-09-08 | INR 66.18 | -2.13% | INR 67.62 | INR 67.70 | INR 65.70 | 12.33K |
| 2026-09-07 | INR 67.62 | +1.32% | INR 66.99 | INR 68.99 | INR 65.75 | 16.85K |
| 2026-09-04 | INR 66.74 | -2.85% | INR 69.29 | INR 69.30 | INR 65.70 | 24.88K |
| 2026-09-03 | INR 68.70 | +1.06% | INR 68.90 | INR 69.40 | INR 67.00 | 17.52K |
| 2026-09-02 | INR 67.98 | -0.86% | INR 68.57 | INR 69.30 | INR 67.85 | 14.41K |
| 2026-09-01 | INR 68.57 | -1.27% | INR 69.84 | INR 69.84 | INR 67.00 | 3.97K |
| 2026-08-31 | INR 69.45 | -1.01% | INR 68.05 | INR 69.70 | INR 68.05 | 10.25K |
| 2026-08-28 | INR 70.16 | +3.83% | INR 68.99 | INR 70.90 | INR 67.10 | 10.25K |
| 2026-08-27 | INR 67.57 | -0.95% | INR 68.22 | INR 68.22 | INR 66.78 | 12.39K |
| 2026-08-26 | INR 68.22 | +0.01% | INR 68.21 | INR 70.70 | INR 68.07 | 19.71K |
| 2026-08-25 | INR 68.21 | -2.67% | INR 70.50 | INR 71.00 | INR 68.07 | 13.29K |
| 2026-08-24 | INR 70.08 | -0.64% | INR 70.95 | INR 72.38 | INR 69.00 | 8.72K |
| 2026-08-21 | INR 70.53 | -1.30% | INR 72.00 | INR 72.00 | INR 70.23 | 10.44K |
| 2026-08-20 | INR 71.46 | +0.56% | INR 71.25 | INR 73.38 | INR 71.10 | 9.17K |
| 2026-08-19 | INR 71.06 | -3.28% | INR 73.35 | INR 74.60 | INR 70.05 | 17.12K |
| 2026-08-18 | INR 73.47 | -1.90% | INR 74.01 | INR 76.19 | INR 73.00 | 7.60K |
| 2026-08-17 | INR 74.89 | -0.50% | INR 76.29 | INR 76.50 | INR 74.88 | 4.02K |
| 2026-08-14 | INR 75.27 | +0.61% | INR 75.39 | INR 76.30 | INR 74.37 | 10.82K |
| 2026-08-13 | INR 74.81 | -2.62% | INR 76.00 | INR 77.50 | INR 74.00 | 23.42K |
| 2026-08-12 | INR 76.82 | +1.25% | INR 75.00 | INR 78.27 | INR 75.00 | 7.93K |
| 2026-08-11 | INR 75.87 | +3.66% | INR 73.20 | INR 75.87 | INR 73.20 | 13.90K |
| 2026-08-10 | INR 73.19 | -2.06% | INR 74.73 | INR 75.68 | INR 73.00 | 7.56K |
| 2026-08-07 | INR 74.73 | -2.50% | INR 76.00 | INR 76.00 | INR 73.73 | 16.71K |
| 2026-08-06 | INR 76.65 | -2.99% | INR 79.49 | INR 80.87 | INR 75.20 | 47.39K |
| 2026-08-05 | INR 79.01 | +2.48% | INR 78.00 | INR 79.50 | INR 77.00 | 6.59K |
| 2026-08-04 | INR 77.10 | -1.51% | INR 80.79 | INR 80.79 | INR 77.10 | 7.17K |
| 2026-08-03 | INR 78.28 | -0.18% | INR 76.85 | INR 81.50 | INR 76.85 | 9.95K |
| 2026-07-31 | INR 78.42 | +1.15% | INR 77.53 | INR 79.90 | INR 76.00 | 6.39K |
| 2026-07-30 | INR 77.53 | -1.30% | INR 76.10 | INR 78.55 | INR 75.75 | 3.47K |
| 2026-07-29 | INR 78.55 | +0.46% | INR 81.00 | INR 81.00 | INR 76.30 | 6.97K |
| 2026-07-28 | INR 78.19 | -2.07% | INR 79.00 | INR 81.00 | INR 78.00 | 5.59K |
| 2026-07-27 | INR 79.84 | -0.10% | INR 78.00 | INR 82.25 | INR 78.00 | 2.43K |
| 2026-07-24 | INR 79.92 | -0.87% | INR 80.49 | INR 80.50 | INR 78.26 | 2.43K |
| 2026-07-23 | INR 80.62 | +2.34% | INR 79.50 | INR 81.48 | INR 79.00 | 1.36K |
| 2026-07-22 | INR 78.78 | +0.43% | INR 76.05 | INR 82.36 | INR 76.05 | 8.91K |
| 2026-07-21 | INR 78.44 | +2.40% | INR 76.60 | INR 78.56 | INR 76.05 | 535 |
| 2026-07-20 | INR 76.60 | -0.98% | INR 79.70 | INR 79.70 | INR 76.10 | 5.90K |
| 2026-07-17 | INR 77.36 | -0.35% | INR 78.50 | INR 78.61 | INR 77.00 | 4.88K |
| 2026-07-16 | INR 77.63 | -1.82% | INR 78.06 | INR 79.50 | INR 77.60 | 2.34K |
| 2026-07-15 | INR 79.07 | -0.06% | INR 79.38 | INR 79.99 | INR 77.20 | 4.28K |
| 2026-07-14 | INR 79.12 | -0.11% | INR 78.99 | INR 79.95 | INR 76.25 | 2.75K |
| 2026-07-13 | INR 79.21 | +1.59% | INR 76.79 | INR 79.42 | INR 76.10 | 13.41K |
| 2026-07-10 | INR 77.97 | -1.75% | INR 78.89 | INR 78.89 | INR 75.40 | 29.09K |
| 2026-07-09 | INR 79.36 | -1.96% | INR 81.00 | INR 82.95 | INR 77.15 | 30.68K |
| 2026-07-08 | INR 80.95 | -3.26% | INR 83.05 | INR 85.00 | INR 80.00 | 21.38K |
| 2026-07-07 | INR 83.68 | -1.55% | INR 85.00 | INR 86.00 | INR 83.23 | 4.16K |
| 2026-07-06 | INR 85.00 | +0.73% | INR 82.24 | INR 85.45 | INR 82.24 | 4.21K |
| 2026-07-03 | INR 84.38 | -0.67% | INR 85.05 | INR 85.80 | INR 82.00 | 8.77K |
| 2026-07-02 | INR 84.95 | +3.17% | INR 81.60 | INR 85.20 | INR 81.60 | 11.79K |
| 2026-07-01 | INR 82.34 | -3.12% | INR 84.92 | INR 85.47 | INR 81.10 | 19.60K |
| 2026-06-30 | INR 84.99 | +0.24% | INR 82.10 | INR 86.00 | INR 81.50 | 6.21K |
| 2026-06-29 | INR 84.79 | +1.64% | INR 83.42 | INR 87.59 | INR 80.65 | 32.45K |
| 2026-06-26 | INR 83.42 | 0.00% | INR 83.42 | INR 83.42 | INR 83.42 | 0 |
| 2026-06-25 | INR 83.42 | -2.90% | INR 86.00 | INR 86.00 | INR 83.00 | 10.46K |
| 2026-06-24 | INR 85.91 | -1.41% | INR 86.95 | INR 87.00 | INR 83.25 | 9.89K |
| 2026-06-23 | INR 87.14 | -3.18% | INR 90.00 | INR 90.30 | INR 86.10 | 17.33K |
| 2026-06-22 | INR 90.00 | -0.55% | INR 92.00 | INR 92.35 | INR 90.00 | 6.73K |
| 2026-06-19 | INR 90.50 | -0.17% | INR 90.65 | INR 93.00 | INR 90.50 | 10.06K |
| 2026-06-18 | INR 90.65 | -2.55% | INR 94.30 | INR 94.30 | INR 90.05 | 9.21K |
| 2026-06-17 | INR 93.02 | +1.05% | INR 94.98 | INR 94.98 | INR 92.05 | 15.03K |
| 2026-06-16 | INR 92.05 | +5.00% | INR 89.00 | INR 92.05 | INR 89.00 | 29.08K |
| 2026-06-15 | INR 87.67 | +4.99% | INR 83.50 | INR 87.67 | INR 83.50 | 11.14K |
| 2026-06-12 | INR 83.50 | +0.36% | INR 83.50 | INR 84.00 | INR 83.25 | 7.06K |
| 2026-06-11 | INR 83.20 | -1.14% | INR 83.20 | INR 84.16 | INR 83.00 | 869 |
| 2026-06-10 | INR 84.16 | +0.01% | INR 84.16 | INR 84.55 | INR 84.16 | 12.77K |
| 2026-06-09 | INR 84.15 | +0.27% | INR 84.15 | INR 85.58 | INR 83.95 | 68.49K |
| 2026-06-08 | INR 83.92 | -1.85% | INR 83.92 | INR 85.00 | INR 83.79 | 4.90K |
| 2026-06-05 | INR 85.50 | -0.43% | INR 85.50 | INR 86.00 | INR 85.37 | 12.32K |
| 2026-06-04 | INR 85.87 | +2.00% | INR 85.87 | INR 85.87 | INR 82.51 | 25.25K |
| 2026-06-03 | INR 84.19 | -1.99% | INR 84.19 | INR 84.20 | INR 84.19 | 6.27K |
| 2026-06-02 | INR 85.90 | +0.15% | INR 85.90 | INR 87.00 | INR 84.11 | 5.52K |
| 2026-06-01 | INR 85.77 | -2.00% | INR 85.77 | INR 86.85 | INR 85.77 | 18.60K |
| 2026-05-29 | INR 87.52 | -1.99% | INR 87.52 | INR 88.00 | INR 87.52 | 4.40K |
| 2026-05-28 | INR 89.30 | 0.00% | INR 89.30 | INR 89.30 | INR 89.30 | 0 |