Price Data Selection & Download
Emerald Leisures Share Price All Time Records & Statistics (May 2010 - Oct 2026)
1674 daily OHLCV records on BSE from May 2010 to Oct. 2026.
Share Price All Time High
₹325.00
August 31, 2026
BSE Exchange
Share Price All Time Low
₹4.15
November 26, 2010
BSE Exchange
Highest Volume Trading Day
1,026,680
April 17, 2012 • ₹8.35
BSE Exchange
Share Price History Data (May 2010 - Oct 2026)
EMERALL daily open, high, low, close and volume (OHLCV) on BSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹289.25 | ₹289.25 | ₹289.25 | ₹289.25 | 54 |
| 2026-10-05 | ₹290.00 | ₹290.00 | ₹275.50 | ₹275.50 | 886 |
| 2026-10-01 | ₹295.00 | ₹296.00 | ₹290.00 | ₹290.00 | 520 |
| 2026-09-30 | ₹290.00 | ₹290.00 | ₹282.40 | ₹290.00 | 356 |
| 2026-09-29 | ₹305.00 | ₹311.00 | ₹290.00 | ₹290.85 | 1,001 |
| 2026-09-28 | ₹302.00 | ₹305.00 | ₹302.00 | ₹304.50 | 404 |
| 2026-09-25 | ₹299.90 | ₹311.70 | ₹299.90 | ₹302.00 | 466 |
| 2026-09-24 | ₹286.00 | ₹302.00 | ₹286.00 | ₹302.00 | 691 |
| 2026-09-23 | ₹298.00 | ₹298.00 | ₹285.00 | ₹295.00 | 1,329 |
| 2026-09-22 | ₹305.00 | ₹305.00 | ₹298.00 | ₹298.00 | 378 |
| 2026-09-21 | ₹308.60 | ₹309.25 | ₹296.00 | ₹306.00 | 2,098 |
| 2026-09-18 | ₹284.40 | ₹296.90 | ₹284.40 | ₹296.90 | 32 |
| 2026-09-17 | ₹277.80 | ₹290.30 | ₹277.80 | ₹284.40 | 449 |
| 2026-09-16 | ₹270.00 | ₹281.40 | ₹270.00 | ₹277.80 | 1,667 |
| 2026-09-15 | ₹270.10 | ₹287.80 | ₹268.00 | ₹268.00 | 172 |
| 2026-09-11 | ₹270.00 | ₹280.00 | ₹270.00 | ₹279.00 | 319 |
| 2026-09-10 | ₹278.30 | ₹287.85 | ₹266.05 | ₹270.00 | 769 |
| 2026-09-09 | ₹276.10 | ₹281.80 | ₹276.10 | ₹278.30 | 192 |
| 2026-09-08 | ₹282.00 | ₹282.25 | ₹276.10 | ₹276.10 | 103 |
| 2026-09-07 | ₹298.00 | ₹300.00 | ₹287.00 | ₹289.75 | 1,082 |
| 2026-09-04 | ₹288.15 | ₹301.80 | ₹288.15 | ₹290.30 | 454 |
| 2026-09-03 | ₹297.05 | ₹305.00 | ₹290.00 | ₹303.30 | 778 |
| 2026-09-02 | ₹300.00 | ₹300.00 | ₹290.00 | ₹297.00 | 777 |
| 2026-09-01 | ₹309.30 | ₹309.30 | ₹297.20 | ₹300.00 | 1,196 |
| 2026-08-31 | ₹325.00 | ₹325.00 | ₹306.00 | ₹309.10 | 3,087 |
| 2026-08-28 | ₹310.00 | ₹319.50 | ₹305.20 | ₹317.15 | 2,991 |
| 2026-08-27 | ₹303.00 | ₹311.00 | ₹300.00 | ₹310.00 | 3,139 |
| 2026-08-26 | ₹300.00 | ₹300.00 | ₹289.00 | ₹297.50 | 3,575 |
| 2026-08-25 | ₹299.00 | ₹302.90 | ₹286.00 | ₹301.25 | 5,511 |
| 2026-08-24 | ₹283.00 | ₹296.30 | ₹277.00 | ₹296.20 | 4,954 |
| 2026-08-21 | ₹283.10 | ₹286.40 | ₹270.00 | ₹282.20 | 7,629 |
| 2026-08-20 | ₹270.00 | ₹272.90 | ₹257.85 | ₹272.80 | 1,664 |
| 2026-08-19 | ₹258.05 | ₹277.00 | ₹258.05 | ₹271.40 | 7,408 |
| 2026-08-18 | ₹248.00 | ₹265.00 | ₹239.10 | ₹258.05 | 7,219 |
| 2026-08-17 | ₹260.00 | ₹260.00 | ₹238.95 | ₹240.55 | 1,563 |
| 2026-08-14 | ₹250.00 | ₹259.90 | ₹240.00 | ₹252.35 | 3,955 |
| 2026-08-13 | ₹260.00 | ₹270.00 | ₹246.00 | ₹257.35 | 8,712 |
| 2026-08-12 | ₹233.00 | ₹264.95 | ₹228.90 | ₹252.45 | 35,377 |
| 2026-08-11 | ₹207.20 | ₹222.50 | ₹207.00 | ₹220.80 | 8,863 |
| 2026-08-10 | ₹207.20 | ₹221.00 | ₹207.20 | ₹212.55 | 9,125 |
| 2026-08-07 | ₹189.50 | ₹225.00 | ₹189.50 | ₹208.20 | 19,910 |
| 2026-08-06 | ₹185.00 | ₹189.50 | ₹185.00 | ₹189.50 | 513 |
| 2026-08-05 | ₹182.50 | ₹190.00 | ₹182.50 | ₹189.90 | 679 |
| 2026-07-31 | ₹200.00 | ₹200.00 | ₹182.00 | ₹182.30 | 464 |
| 2026-07-30 | ₹175.00 | ₹175.00 | ₹168.30 | ₹169.25 | 2,105 |
| 2026-07-29 | ₹179.75 | ₹179.90 | ₹179.75 | ₹179.90 | 2 |
| 2026-07-27 | ₹171.60 | ₹180.00 | ₹171.55 | ₹180.00 | 555 |
| 2026-07-24 | ₹172.95 | ₹174.00 | ₹171.50 | ₹171.55 | 1,574 |
| 2026-07-23 | ₹167.75 | ₹167.75 | ₹162.05 | ₹162.10 | 276 |
| 2026-07-22 | ₹188.00 | ₹188.00 | ₹167.40 | ₹167.75 | 507 |
| 2026-07-20 | ₹169.75 | ₹178.90 | ₹165.20 | ₹177.90 | 40 |
| 2026-07-17 | ₹170.05 | ₹173.00 | ₹163.30 | ₹169.75 | 38 |
| 2026-07-16 | ₹180.00 | ₹180.00 | ₹169.00 | ₹169.50 | 59 |
| 2026-07-15 | ₹184.90 | ₹184.90 | ₹167.00 | ₹170.00 | 168 |
| 2026-07-14 | ₹169.45 | ₹169.45 | ₹168.95 | ₹168.95 | 201 |
| 2026-07-13 | ₹151.10 | ₹170.00 | ₹151.10 | ₹168.95 | 554 |
| 2026-07-09 | ₹170.05 | ₹170.05 | ₹151.00 | ₹159.85 | 3,505 |
| 2026-07-08 | ₹180.00 | ₹180.00 | ₹166.40 | ₹170.05 | 160 |
| 2026-07-07 | ₹178.00 | ₹178.50 | ₹177.90 | ₹177.90 | 33 |
| 2026-07-06 | ₹177.70 | ₹179.80 | ₹173.65 | ₹175.75 | 3,134 |
| 2026-07-03 | ₹171.50 | ₹190.00 | ₹171.50 | ₹190.00 | 43 |
| 2026-07-02 | ₹205.00 | ₹205.00 | ₹170.00 | ₹175.65 | 711 |
| 2026-07-01 | ₹166.00 | ₹204.00 | ₹166.00 | ₹188.35 | 161 |
| 2026-06-30 | ₹204.00 | ₹204.00 | ₹176.00 | ₹183.30 | 340 |
| 2026-06-29 | ₹188.00 | ₹189.00 | ₹187.10 | ₹189.00 | 46 |
| 2026-06-25 | ₹200.85 | ₹200.90 | ₹199.80 | ₹200.00 | 1,662 |
| 2026-06-24 | ₹189.00 | ₹209.00 | ₹188.00 | ₹200.70 | 3,988 |
| 2026-06-23 | ₹180.00 | ₹180.05 | ₹180.00 | ₹180.00 | 850 |
| 2026-06-22 | ₹175.40 | ₹175.40 | ₹171.00 | ₹171.00 | 57 |
| 2026-06-17 | ₹163.00 | ₹179.90 | ₹163.00 | ₹179.90 | 478 |
| 2026-06-16 | ₹165.75 | ₹167.00 | ₹165.75 | ₹167.00 | 160 |
| 2026-06-12 | ₹175.00 | ₹177.95 | ₹165.15 | ₹174.70 | 276 |
| 2026-06-11 | ₹173.00 | ₹175.00 | ₹173.00 | ₹174.15 | 26 |
| 2026-06-10 | ₹161.05 | ₹175.00 | ₹161.05 | ₹174.00 | 269 |
| 2026-06-05 | ₹173.00 | ₹190.00 | ₹169.60 | ₹169.85 | 497 |
| 2026-06-04 | ₹170.00 | ₹175.00 | ₹170.00 | ₹175.00 | 58 |
| 2026-06-03 | ₹168.40 | ₹184.90 | ₹165.00 | ₹172.55 | 70 |
| 2026-06-01 | ₹190.00 | ₹190.00 | ₹180.00 | ₹180.00 | 21 |
| 2026-05-27 | ₹180.00 | ₹190.00 | ₹180.00 | ₹190.00 | 20 |
| 2026-05-26 | ₹179.95 | ₹180.00 | ₹179.95 | ₹180.00 | 514 |
| 2026-05-25 | ₹180.00 | ₹189.95 | ₹168.10 | ₹180.00 | 148 |
| 2026-05-19 | ₹179.90 | ₹179.90 | ₹177.05 | ₹179.75 | 72 |
| 2026-05-18 | ₹175.50 | ₹179.00 | ₹165.00 | ₹166.00 | 1,945 |
| 2026-05-14 | ₹194.00 | ₹194.00 | ₹182.00 | ₹182.00 | 142 |
| 2026-05-13 | ₹178.00 | ₹185.00 | ₹171.00 | ₹180.00 | 671 |
| 2026-05-12 | ₹200.00 | ₹200.00 | ₹178.00 | ₹180.85 | 177 |
| 2026-05-11 | ₹188.85 | ₹188.85 | ₹181.00 | ₹181.00 | 97 |
| 2026-05-08 | ₹180.00 | ₹189.60 | ₹180.00 | ₹189.60 | 50 |
| 2026-05-07 | ₹183.80 | ₹193.00 | ₹183.80 | ₹190.35 | 93 |
| 2026-05-05 | ₹190.80 | ₹196.50 | ₹183.00 | ₹196.50 | 13 |
| 2026-04-30 | ₹190.00 | ₹192.50 | ₹187.00 | ₹187.15 | 676 |
| 2026-04-29 | ₹186.70 | ₹187.05 | ₹186.15 | ₹187.05 | 230 |
| 2026-04-28 | ₹197.70 | ₹197.70 | ₹190.00 | ₹190.00 | 485 |
| 2026-04-27 | ₹185.15 | ₹199.50 | ₹185.00 | ₹197.60 | 1,358 |
| 2026-04-22 | ₹208.00 | ₹208.00 | ₹186.80 | ₹196.00 | 1,856 |
| 2026-04-21 | ₹213.95 | ₹214.00 | ₹181.05 | ₹213.55 | 1,704 |
| 2026-04-20 | ₹196.55 | ₹208.00 | ₹196.55 | ₹208.00 | 6 |
| 2026-04-17 | ₹209.95 | ₹212.00 | ₹209.95 | ₹210.00 | 95 |
| 2026-04-15 | ₹209.00 | ₹211.00 | ₹206.00 | ₹208.90 | 1,010 |
| 2026-04-13 | ₹202.00 | ₹209.00 | ₹199.00 | ₹205.70 | 2,873 |
| 2026-04-10 | ₹191.00 | ₹203.55 | ₹161.00 | ₹192.75 | 2,308 |
| 2026-04-09 | ₹199.80 | ₹199.80 | ₹185.10 | ₹190.20 | 7,253 |
| 2026-04-08 | ₹173.75 | ₹205.00 | ₹173.75 | ₹198.85 | 1,309 |
| 2026-04-07 | ₹173.75 | ₹173.75 | ₹173.75 | ₹173.75 | 1 |
| 2026-03-25 | ₹187.00 | ₹187.00 | ₹167.10 | ₹173.75 | 25 |
| 2026-03-24 | ₹189.90 | ₹189.90 | ₹165.05 | ₹165.05 | 48 |
| 2026-03-20 | ₹168.30 | ₹188.80 | ₹168.30 | ₹172.55 | 1,346 |
| 2026-03-19 | ₹190.00 | ₹190.00 | ₹179.50 | ₹179.90 | 518 |
| 2026-03-18 | ₹189.80 | ₹189.80 | ₹180.00 | ₹180.05 | 280 |
| 2026-03-17 | ₹194.00 | ₹194.00 | ₹177.00 | ₹189.80 | 635 |
| 2026-03-16 | ₹198.00 | ₹198.00 | ₹181.40 | ₹190.00 | 738 |
| 2026-03-13 | ₹197.00 | ₹197.00 | ₹191.15 | ₹194.00 | 2,707 |
| 2026-03-12 | ₹195.00 | ₹207.70 | ₹185.00 | ₹190.20 | 8,414 |
| 2026-03-11 | ₹171.00 | ₹186.00 | ₹171.00 | ₹182.00 | 4,691 |
| 2026-03-10 | ₹176.70 | ₹176.70 | ₹168.00 | ₹171.00 | 1,754 |
| 2026-03-09 | ₹210.00 | ₹210.00 | ₹169.00 | ₹176.70 | 6,452 |
| 2026-03-06 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 80 |
| 2026-03-05 | ₹187.00 | ₹187.00 | ₹168.75 | ₹177.45 | 673 |
| 2026-03-04 | ₹191.00 | ₹198.80 | ₹191.00 | ₹198.80 | 251 |
| 2026-03-02 | ₹192.00 | ₹192.00 | ₹192.00 | ₹192.00 | 50 |
| 2026-02-27 | ₹203.20 | ₹203.20 | ₹192.00 | ₹193.20 | 69 |
| 2026-02-26 | ₹195.00 | ₹209.00 | ₹195.00 | ₹203.20 | 701 |
| 2026-02-25 | ₹182.00 | ₹199.90 | ₹164.00 | ₹195.95 | 1,039 |
| 2026-02-24 | ₹180.00 | ₹190.00 | ₹156.00 | ₹190.00 | 1,580 |
| 2026-02-23 | ₹195.00 | ₹195.10 | ₹186.50 | ₹189.65 | 552 |
| 2026-02-20 | ₹186.10 | ₹190.00 | ₹170.40 | ₹184.65 | 1,332 |
| 2026-02-19 | ₹195.00 | ₹195.00 | ₹178.95 | ₹184.15 | 294 |
| 2026-02-18 | ₹198.00 | ₹198.00 | ₹198.00 | ₹198.00 | 1 |
| 2026-02-17 | ₹199.00 | ₹199.00 | ₹198.90 | ₹198.90 | 120 |
| 2026-02-16 | ₹210.00 | ₹210.00 | ₹199.00 | ₹199.00 | 170 |
| 2026-02-13 | ₹199.95 | ₹199.95 | ₹174.10 | ₹183.20 | 308 |
| 2026-02-12 | ₹200.00 | ₹200.00 | ₹192.80 | ₹199.95 | 80 |
| 2026-02-09 | ₹193.50 | ₹200.00 | ₹192.00 | ₹192.80 | 907 |
| 2026-02-06 | ₹196.20 | ₹200.00 | ₹192.50 | ₹193.30 | 549 |
| 2026-02-03 | ₹194.20 | ₹195.20 | ₹190.00 | ₹195.20 | 785 |
| 2026-02-02 | ₹201.00 | ₹201.00 | ₹201.00 | ₹201.00 | 100 |
| 2026-02-01 | ₹198.20 | ₹204.00 | ₹198.20 | ₹204.00 | 832 |
| 2026-01-30 | ₹209.00 | ₹209.00 | ₹197.00 | ₹197.00 | 405 |
| 2026-01-29 | ₹210.00 | ₹210.00 | ₹203.00 | ₹203.00 | 500 |
| 2026-01-28 | ₹203.90 | ₹203.90 | ₹203.90 | ₹203.90 | 100 |
| 2026-01-27 | ₹204.80 | ₹204.80 | ₹204.80 | ₹204.80 | 110 |
| 2026-01-22 | ₹203.70 | ₹209.80 | ₹195.20 | ₹204.80 | 96 |
| 2026-01-21 | ₹195.20 | ₹204.15 | ₹195.20 | ₹203.70 | 105 |
| 2026-01-19 | ₹209.00 | ₹209.00 | ₹194.00 | ₹204.15 | 345 |
| 2026-01-16 | ₹194.80 | ₹194.80 | ₹194.80 | ₹194.80 | 75 |
| 2026-01-14 | ₹196.00 | ₹212.90 | ₹188.20 | ₹194.80 | 1,312 |
| 2026-01-13 | ₹199.00 | ₹199.00 | ₹192.20 | ₹194.75 | 250 |
| 2026-01-12 | ₹202.50 | ₹203.00 | ₹202.50 | ₹203.00 | 101 |
| 2026-01-09 | ₹203.00 | ₹205.00 | ₹198.20 | ₹199.75 | 42 |
| 2026-01-08 | ₹204.95 | ₹205.00 | ₹195.00 | ₹195.30 | 255 |
| 2026-01-07 | ₹200.65 | ₹210.50 | ₹198.90 | ₹203.95 | 1,515 |
| 2026-01-06 | ₹201.00 | ₹233.00 | ₹198.20 | ₹200.65 | 10,101 |
| 2026-01-05 | ₹213.65 | ₹213.65 | ₹213.65 | ₹213.65 | 1 |
| 2026-01-02 | ₹212.00 | ₹219.00 | ₹202.50 | ₹213.60 | 1,811 |
| 2026-01-01 | ₹208.00 | ₹208.00 | ₹203.00 | ₹205.20 | 89 |
Emerald Leisures Share Price Performance Analysis (May 2010 - Oct 2026)
EMERALL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+40.96%
₹205.20 → ₹289.25
Year to Date
Price Volatility
21.04%
Medium Volatility
Year to Date
Average Daily Volume
1,649
Year to Date Average
BSE Exchange
Emerald Leisures Share Price History – Frequently Asked Questions
Common questions about EMERALL historical data and records. Review Emerald Leisures P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Emerald Leisures (EMERALL)?
The all-time high share price of Emerald Leisures was ₹325.0 recorded on August 31, 2026 on the BSE exchange.
What is the all-time low share price of Emerald Leisures (EMERALL)?
The all-time low share price of Emerald Leisures was ₹4.15 recorded on November 26, 2010 on the BSE exchange.
How can I download EMERALL historical share price data?
You can download Emerald Leisures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMERALL shares?
The highest trading volume day for Emerald Leisures was 1,026,680 shares traded on April 17, 2012 on the BSE exchange, with share price at ₹8.35.