Price Data Selection & Download
Emami Realty Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2788 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Emami Realty stock price NSE.
Share Price All Time High
₹406.00
January 09, 2018
NSE Exchange
Share Price All Time Low
₹22.50
May 12, 2020
NSE Exchange
Highest Volume Trading Day
2,735,446
December 04, 2023 • ₹138.75
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
EMAMIREAL daily open, high, low, close and volume (OHLCV) on NSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹69.40 | ₹69.40 | ₹66.15 | ₹67.18 | 3,888 |
| 2026-09-17 | ₹68.40 | ₹68.40 | ₹66.00 | ₹67.87 | 1,930 |
| 2026-09-16 | ₹67.00 | ₹68.90 | ₹66.31 | ₹66.31 | 8,902 |
| 2026-09-15 | ₹68.10 | ₹69.90 | ₹67.05 | ₹67.45 | 5,992 |
| 2026-09-11 | ₹72.31 | ₹74.50 | ₹69.16 | ₹69.80 | 14,904 |
| 2026-09-10 | ₹72.00 | ₹72.45 | ₹70.00 | ₹72.31 | 43,862 |
| 2026-09-09 | ₹65.30 | ₹69.48 | ₹65.30 | ₹69.00 | 19,551 |
| 2026-09-08 | ₹67.62 | ₹67.70 | ₹65.70 | ₹66.18 | 12,331 |
| 2026-09-07 | ₹66.99 | ₹68.99 | ₹65.75 | ₹67.62 | 16,845 |
| 2026-09-04 | ₹69.29 | ₹69.30 | ₹65.70 | ₹66.74 | 24,880 |
| 2026-09-03 | ₹68.90 | ₹69.40 | ₹67.00 | ₹68.70 | 17,524 |
| 2026-09-02 | ₹68.57 | ₹69.30 | ₹67.85 | ₹67.98 | 14,408 |
| 2026-09-01 | ₹69.84 | ₹69.84 | ₹67.00 | ₹68.57 | 3,969 |
| 2026-08-31 | ₹68.05 | ₹69.70 | ₹68.05 | ₹69.45 | 10,252 |
| 2026-08-28 | ₹68.99 | ₹70.90 | ₹67.10 | ₹70.16 | 10,252 |
| 2026-08-27 | ₹68.22 | ₹68.22 | ₹66.78 | ₹67.57 | 12,387 |
| 2026-08-26 | ₹68.21 | ₹70.70 | ₹68.07 | ₹68.22 | 19,709 |
| 2026-08-25 | ₹70.50 | ₹71.00 | ₹68.07 | ₹68.21 | 13,286 |
| 2026-08-24 | ₹70.95 | ₹72.38 | ₹69.00 | ₹70.08 | 8,723 |
| 2026-08-21 | ₹72.00 | ₹72.00 | ₹70.23 | ₹70.53 | 10,438 |
| 2026-08-20 | ₹71.25 | ₹73.38 | ₹71.10 | ₹71.46 | 9,172 |
| 2026-08-19 | ₹73.35 | ₹74.60 | ₹70.05 | ₹71.06 | 17,120 |
| 2026-08-18 | ₹74.01 | ₹76.19 | ₹73.00 | ₹73.47 | 7,601 |
| 2026-08-17 | ₹76.29 | ₹76.50 | ₹74.88 | ₹74.89 | 4,021 |
| 2026-08-14 | ₹75.39 | ₹76.30 | ₹74.37 | ₹75.27 | 10,815 |
| 2026-08-13 | ₹76.00 | ₹77.50 | ₹74.00 | ₹74.81 | 23,423 |
| 2026-08-12 | ₹75.00 | ₹78.27 | ₹75.00 | ₹76.82 | 7,929 |
| 2026-08-11 | ₹73.20 | ₹75.87 | ₹73.20 | ₹75.87 | 13,901 |
| 2026-08-10 | ₹74.73 | ₹75.68 | ₹73.00 | ₹73.19 | 7,560 |
| 2026-08-07 | ₹76.00 | ₹76.00 | ₹73.73 | ₹74.73 | 16,707 |
| 2026-08-06 | ₹79.49 | ₹80.87 | ₹75.20 | ₹76.65 | 47,392 |
| 2026-08-05 | ₹78.00 | ₹79.50 | ₹77.00 | ₹79.01 | 6,586 |
| 2026-08-04 | ₹80.79 | ₹80.79 | ₹77.10 | ₹77.10 | 7,174 |
| 2026-04-28 | ₹105.50 | ₹105.50 | ₹94.01 | ₹94.47 | 285,131 |
| 2026-04-27 | ₹99.99 | ₹108.50 | ₹97.55 | ₹104.45 | 872,600 |
| 2026-04-24 | ₹76.00 | ₹90.92 | ₹75.99 | ₹90.92 | 302,370 |
| 2026-04-23 | ₹70.52 | ₹77.00 | ₹70.52 | ₹75.77 | 221,103 |
| 2026-04-22 | ₹66.95 | ₹78.80 | ₹66.51 | ₹72.05 | 181,153 |
| 2026-04-21 | ₹66.46 | ₹68.54 | ₹66.23 | ₹67.70 | 12,018 |
| 2026-04-20 | ₹69.94 | ₹69.94 | ₹66.51 | ₹67.03 | 15,154 |
| 2026-04-17 | ₹71.00 | ₹72.80 | ₹67.80 | ₹68.30 | 45,799 |
| 2026-04-16 | ₹73.83 | ₹74.33 | ₹70.57 | ₹70.96 | 26,387 |
| 2026-04-15 | ₹70.52 | ₹73.37 | ₹70.18 | ₹72.38 | 16,217 |
| 2026-04-13 | ₹70.99 | ₹70.99 | ₹68.55 | ₹70.17 | 26,640 |
| 2026-04-10 | ₹68.43 | ₹72.00 | ₹68.43 | ₹70.94 | 21,478 |
| 2026-04-09 | ₹64.70 | ₹69.72 | ₹64.00 | ₹67.87 | 47,267 |
| 2026-04-08 | ₹61.80 | ₹63.66 | ₹60.36 | ₹63.30 | 90,017 |
| 2026-04-07 | ₹58.01 | ₹61.00 | ₹57.25 | ₹60.84 | 23,330 |
| 2026-04-06 | ₹62.32 | ₹62.52 | ₹57.63 | ₹58.71 | 24,960 |
| 2026-04-02 | ₹59.30 | ₹62.00 | ₹57.04 | ₹60.45 | 15,780 |
| 2026-04-01 | ₹58.00 | ₹59.00 | ₹56.00 | ₹58.24 | 15,382 |
| 2026-03-30 | ₹54.50 | ₹57.00 | ₹53.20 | ₹54.42 | 84,089 |
| 2026-03-27 | ₹59.69 | ₹59.69 | ₹52.10 | ₹54.74 | 84,711 |
| 2026-03-25 | ₹56.00 | ₹60.00 | ₹53.21 | ₹58.19 | 47,020 |
| 2026-03-24 | ₹54.51 | ₹56.70 | ₹51.55 | ₹52.76 | 37,681 |
| 2026-03-23 | ₹60.50 | ₹60.50 | ₹48.20 | ₹53.88 | 78,310 |
| 2026-03-20 | ₹58.68 | ₹61.00 | ₹58.31 | ₹60.10 | 51,267 |
| 2026-03-19 | ₹59.41 | ₹60.39 | ₹57.80 | ₹58.25 | 28,940 |
| 2026-03-18 | ₹59.90 | ₹61.90 | ₹57.52 | ₹59.90 | 108,633 |
| 2026-03-17 | ₹55.75 | ₹59.70 | ₹55.60 | ₹59.36 | 30,146 |
| 2026-03-16 | ₹55.12 | ₹59.75 | ₹55.12 | ₹55.74 | 47,234 |
| 2026-03-13 | ₹58.14 | ₹59.77 | ₹51.25 | ₹55.12 | 29,748 |
| 2026-03-12 | ₹61.00 | ₹61.45 | ₹57.81 | ₹58.14 | 42,766 |
| 2026-03-11 | ₹62.48 | ₹62.50 | ₹59.30 | ₹59.45 | 25,223 |
| 2026-03-10 | ₹60.00 | ₹62.79 | ₹59.00 | ₹60.78 | 30,293 |
| 2026-03-09 | ₹61.53 | ₹62.98 | ₹60.00 | ₹60.72 | 42,416 |
| 2026-03-06 | ₹62.21 | ₹63.09 | ₹60.61 | ₹61.23 | 32,936 |
| 2026-03-05 | ₹64.00 | ₹65.70 | ₹62.01 | ₹63.12 | 4,318 |
| 2026-03-04 | ₹63.25 | ₹65.79 | ₹61.00 | ₹62.70 | 5,115 |
| 2026-03-02 | ₹62.65 | ₹65.80 | ₹62.40 | ₹63.25 | 4,593 |
| 2026-02-27 | ₹66.83 | ₹66.83 | ₹64.50 | ₹66.01 | 4,939 |
| 2026-02-26 | ₹67.99 | ₹67.99 | ₹66.01 | ₹66.50 | 7,248 |
| 2026-02-25 | ₹66.95 | ₹68.68 | ₹65.05 | ₹65.93 | 8,663 |
| 2026-02-24 | ₹66.35 | ₹67.48 | ₹65.57 | ₹66.75 | 8,363 |
| 2026-02-23 | ₹66.00 | ₹68.00 | ₹64.40 | ₹67.10 | 6,063 |
| 2026-02-20 | ₹68.19 | ₹68.19 | ₹66.27 | ₹66.92 | 3,998 |
| 2026-02-19 | ₹67.25 | ₹69.40 | ₹67.00 | ₹68.01 | 3,312 |
| 2026-02-18 | ₹68.83 | ₹70.64 | ₹66.52 | ₹67.08 | 34,034 |
| 2026-02-17 | ₹71.56 | ₹73.69 | ₹68.36 | ₹68.92 | 36,379 |
| 2026-02-16 | ₹72.11 | ₹74.44 | ₹71.00 | ₹73.60 | 2,243 |
| 2026-02-13 | ₹76.97 | ₹76.97 | ₹70.76 | ₹71.97 | 5,501 |
| 2026-02-12 | ₹76.60 | ₹76.85 | ₹74.50 | ₹74.72 | 15,439 |
| 2026-02-11 | ₹76.94 | ₹79.78 | ₹76.00 | ₹76.60 | 11,136 |
| 2026-02-10 | ₹78.00 | ₹78.69 | ₹76.30 | ₹76.95 | 14,781 |
| 2026-02-09 | ₹80.30 | ₹81.99 | ₹76.05 | ₹76.36 | 12,449 |
| 2026-02-06 | ₹73.40 | ₹79.70 | ₹71.50 | ₹78.41 | 14,732 |
| 2026-02-05 | ₹71.89 | ₹73.00 | ₹69.99 | ₹72.67 | 14,225 |
| 2026-02-04 | ₹71.29 | ₹72.45 | ₹67.20 | ₹69.57 | 15,039 |
| 2026-02-03 | ₹72.26 | ₹72.70 | ₹69.01 | ₹70.55 | 13,866 |
| 2026-02-02 | ₹67.25 | ₹71.50 | ₹66.25 | ₹69.14 | 6,123 |
| 2026-02-01 | ₹68.00 | ₹69.86 | ₹66.00 | ₹66.92 | 2,658 |
| 2026-01-30 | ₹70.99 | ₹71.00 | ₹67.70 | ₹68.81 | 9,446 |
| 2026-01-29 | ₹70.05 | ₹71.75 | ₹67.10 | ₹69.64 | 5,025 |
| 2026-01-28 | ₹65.29 | ₹70.00 | ₹65.29 | ₹69.58 | 7,753 |
| 2026-01-27 | ₹67.24 | ₹68.49 | ₹64.00 | ₹64.18 | 11,381 |
| 2026-01-23 | ₹70.35 | ₹71.00 | ₹65.35 | ₹67.24 | 21,509 |
| 2026-01-22 | ₹70.50 | ₹72.45 | ₹68.11 | ₹70.35 | 14,292 |
| 2026-01-21 | ₹74.01 | ₹74.01 | ₹68.90 | ₹70.06 | 18,573 |
| 2026-01-20 | ₹79.57 | ₹79.57 | ₹71.05 | ₹73.53 | 11,084 |
| 2026-01-19 | ₹80.10 | ₹80.47 | ₹78.28 | ₹78.40 | 5,785 |
| 2026-01-16 | ₹78.11 | ₹80.10 | ₹78.11 | ₹79.27 | 10,780 |
| 2026-01-14 | ₹77.28 | ₹79.45 | ₹77.01 | ₹77.76 | 4,826 |
| 2026-01-13 | ₹76.88 | ₹77.80 | ₹75.78 | ₹77.24 | 8,902 |
| 2026-01-12 | ₹80.07 | ₹80.07 | ₹74.20 | ₹76.87 | 16,548 |
| 2026-01-09 | ₹80.46 | ₹80.46 | ₹78.34 | ₹79.02 | 6,334 |
| 2026-01-08 | ₹82.00 | ₹82.00 | ₹79.48 | ₹80.56 | 3,492 |
| 2026-01-07 | ₹82.02 | ₹82.02 | ₹80.54 | ₹81.55 | 6,345 |
| 2026-01-06 | ₹82.15 | ₹82.15 | ₹80.95 | ₹81.21 | 9,023 |
| 2026-01-05 | ₹82.00 | ₹82.07 | ₹79.05 | ₹80.91 | 19,860 |
| 2026-01-02 | ₹79.00 | ₹83.00 | ₹79.00 | ₹82.19 | 10,048 |
| 2026-01-01 | ₹82.00 | ₹82.00 | ₹79.37 | ₹80.46 | 7,409 |
Emami Realty Share Price Performance Analysis (Jan 2015 - Sep 2026)
EMAMIREAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.51%
₹80.46 → ₹67.18
Year to Date
Price Volatility
11.77%
Low Volatility
Year to Date
Average Daily Volume
35,687
Year to Date Average
NSE Exchange
Emami Realty Share Price History – Frequently Asked Questions
Common questions about EMAMIREAL historical data and records. Analyse Emami Realty ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Emami Realty (EMAMIREAL)?
The all-time high share price of Emami Realty was ₹406.0 recorded on January 09, 2018 on the NSE exchange.
What is the all-time low share price of Emami Realty (EMAMIREAL)?
The all-time low share price of Emami Realty was ₹22.5 recorded on May 12, 2020 on the NSE exchange.
How can I download EMAMIREAL historical share price data?
You can download Emami Realty 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 EMAMIREAL shares?
The highest trading volume day for Emami Realty was 2,735,446 shares traded on December 04, 2023 on the NSE exchange, with share price at ₹138.75.