Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EMAMIREAL, Emami Realty Limited, INE778K01012, Listing: 28-Jul-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 133.98 Mkt_Cap Category: ('Others', 'Others')
Sector: Realty Lot Size: 1 High52 Date: 17-Apr-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 48.2 Barrier: 59.0; Drift%: 3.02
Basic Industry: Residential Commercial Projects Total Equity: 43,833,889 Low52 Date: 23-Mar-2026 SHP: 68.45 / 0.0 / 0.08 / 31.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 89.02 / 78.6 Week: 68.68 / 64.4 Day: 61.0 / 57.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 58.01 61.00 57.25 60.84 59.91 3.63 266.69 23,330 10.40 16,258 9.53 0.10 12
2 06-Apr 62.32 62.52 57.63 58.71 59.63 -2.88 257.35 24,960 11.12 20,341 11.92 0.12 15
3 02-Apr 59.30 62.00 57.04 60.45 59.53 3.79 264.98 15,780 7.03 9,523 5.58 0.06 7
4 01-Apr 58.00 59.00 56.00 58.24 57.57 7.02 255.29 15,382 6.85 7,947 4.66 0.05 6
5 30-Mar 54.50 57.00 53.20 54.42 54.05 -0.58 238.54 84,089 37.47 71,949 42.17 0.39 52
6 27-Mar 59.69 59.69 52.10 54.74 55.94 -5.93 239.95 84,711 37.75 75,647 44.34 0.42 55
7 25-Mar 56.00 60.00 53.21 58.19 57.69 10.29 255.07 47,020 20.95 29,511 17.30 0.17 21
8 24-Mar 54.51 56.70 51.55 52.76 54.55 -2.08 231.27 37,681 16.79 26,744 15.68 0.15 19
9 23-Mar 60.50 60.50 48.20 53.88 54.30 -10.35 236.18 78,310 34.90 46,204 27.08 0.25 33
10 20-Mar 58.68 61.00 58.31 60.10 58.99 3.18 263.44 51,267 22.85 45,602 26.73 0.27 33
11 19-Mar 59.41 60.39 57.80 58.25 58.69 -2.75 255.33 28,940 12.90 21,114 12.38 0.12 15
12 18-Mar 59.90 61.90 57.52 59.90 58.17 0.91 262.56 108,633 48.41 87,215 51.12 0.51 63
13 17-Mar 55.75 59.70 55.60 59.36 57.11 6.49 260.20 30,146 13.43 25,959 15.22 0.15 19
14 16-Mar 55.12 59.75 55.12 55.74 56.81 1.12 244.33 47,234 21.05 35,921 21.06 0.20 26
15 13-Mar 58.14 59.77 51.25 55.12 56.23 -5.19 241.61 29,748 13.26 20,883 12.24 0.12 15
16 12-Mar 61.00 61.45 57.81 58.14 58.89 -2.20 254.85 42,766 19.06 34,933 20.48 0.21 25
17 11-Mar 62.48 62.50 59.30 59.45 60.34 -2.19 260.59 25,223 11.24 20,061 11.76 0.12 15
18 10-Mar 60.00 62.79 59.00 60.78 60.80 0.10 266.42 30,293 13.50 27,267 15.98 0.17 20
19 09-Mar 61.53 62.98 60.00 60.72 61.22 -0.83 266.16 42,416 18.90 41,377 24.25 0.25 30
20 06-Mar 62.21 63.09 60.61 61.23 61.37 -2.99 268.39 32,936 14.68 30,152 17.67 0.19 22
21 05-Mar 64.00 65.70 62.01 63.12 63.02 0.67 276.68 4,318 1.92 2,502 1.47 0.02 2
22 04-Mar 63.25 65.79 61.00 62.70 62.84 -0.87 274.84 5,115 2.28 2,764 1.62 0.02 2
23 02-Mar 62.65 65.80 62.40 63.25 63.88 -4.18 277.25 4,593 2.05 3,881 2.27 0.02 3
24 27-Feb 66.83 66.83 64.50 66.01 65.87 -0.74 289.35 4,939 2.20 2,660 1.56 0.02 2
25 26-Feb 67.99 67.99 66.01 66.50 66.76 0.86 291.50 7,248 3.23 5,039 2.95 0.03 4
26 25-Feb 66.95 68.68 65.05 65.93 66.11 -1.23 289.00 8,663 3.86 8,063 4.73 0.05 6
27 24-Feb 66.35 67.48 65.57 66.75 66.40 -0.52 292.59 8,363 3.73 6,144 3.60 0.04 4
28 23-Feb 66.00 68.00 64.40 67.10 66.75 0.27 294.13 6,063 2.70 4,577 2.68 0.03 3
29 20-Feb 68.19 68.19 66.27 66.92 67.36 -1.60 293.34 3,998 1.78 3,516 2.06 0.02 3
30 19-Feb 67.25 69.40 67.00 68.01 68.11 1.39 298.11 3,312 1.48 2,546 1.49 0.02 2
31 18-Feb 68.83 70.64 66.52 67.08 67.67 -2.67 294.04 34,034 15.17 28,753 16.85 0.19 21
32 17-Feb 71.56 73.69 68.36 68.92 70.49 -6.36 302.10 36,379 16.21 30,160 17.68 0.21 22
33 16-Feb 72.11 74.44 71.00 73.60 73.19 2.26 322.62 2,243 1.00 1,942 1.14 0.01 1
34 13-Feb 76.97 76.97 70.76 71.97 73.19 -3.68 315.47 5,501 2.45 3,393 1.99 0.02 2
35 12-Feb 76.60 76.85 74.50 74.72 75.56 -2.45 327.53 15,439 6.88 10,486 6.15 0.08 8
36 11-Feb 76.94 79.78 76.00 76.60 76.97 -0.45 335.77 11,136 4.96 6,858 4.02 0.05 5
37 10-Feb 78.00 78.69 76.30 76.95 77.19 0.77 337.30 14,781 6.59 12,390 7.26 0.10 9
38 09-Feb 80.30 81.99 76.05 76.36 77.66 -2.61 334.72 12,449 5.55 10,015 5.87 0.08 7
39 06-Feb 73.40 79.70 71.50 78.41 76.73 7.90 343.70 14,732 6.57 11,898 6.97 0.09 9
40 05-Feb 71.89 73.00 69.99 72.67 71.96 4.46 318.54 14,225 6.34 9,365 5.49 0.07 7
41 04-Feb 71.29 72.45 67.20 69.57 69.89 -1.39 304.95 15,039 6.70 9,377 5.50 0.07 7
42 03-Feb 72.26 72.70 69.01 70.55 70.75 2.04 309.25 13,866 6.18 10,826 6.35 0.08 8
43 02-Feb 67.25 71.50 66.25 69.14 68.98 3.32 303.07 6,123 2.73 5,308 3.11 0.04 4
44 01-Feb 68.00 69.86 66.00 66.92 67.51 -2.75 293.34 2,658 1.18 2,050 1.20 0.01 1
45 30-Jan 70.99 71.00 67.70 68.81 69.24 -1.19 301.62 9,446 4.21 7,594 4.45 0.05 6
46 29-Jan 70.05 71.75 67.10 69.64 69.07 0.09 305.26 5,025 2.24 2,908 1.70 0.02 2
47 28-Jan 65.29 70.00 65.29 69.58 68.45 8.41 305.00 7,753 3.45 5,176 3.03 0.04 4
48 27-Jan 67.24 68.49 64.00 64.18 65.98 -4.55 281.33 11,381 5.07 9,465 5.55 0.06 7
49 23-Jan 70.35 71.00 65.35 67.24 68.42 -4.42 294.74 21,509 9.59 17,969 10.53 0.12 13
50 22-Jan 70.50 72.45 68.11 70.35 70.27 0.41 308.37 14,292 6.37 12,763 7.48 0.09 9
51 21-Jan 74.01 74.01 68.90 70.06 71.02 -4.72 307.10 18,573 8.28 9,248 5.42 0.07 7
52 20-Jan 79.57 79.57 71.05 73.53 76.29 -6.21 322.31 11,084 4.94 9,149 5.36 0.07 7
53 19-Jan 80.10 80.47 78.28 78.40 78.98 -1.10 343.66 5,785 2.58 5,149 3.02 0.04 4
54 16-Jan 78.11 80.10 78.11 79.27 79.49 1.94 347.47 10,780 4.80 9,801 5.75 0.08 7
55 14-Jan 77.28 79.45 77.01 77.76 77.71 0.67 340.85 4,826 2.15 3,864 2.26 0.03 3
56 13-Jan 76.88 77.80 75.78 77.24 76.56 0.48 338.57 8,902 3.97 6,659 3.90 0.05 5
57 12-Jan 80.07 80.07 74.20 76.87 76.35 -2.72 336.95 16,548 7.37 10,458 6.13 0.08 8
58 09-Jan 80.46 80.46 78.34 79.02 79.33 -1.91 346.38 6,334 2.82 3,754 2.20 0.03 3
59 08-Jan 82.00 82.00 79.48 80.56 80.71 -1.21 353.13 3,492 1.56 1,705 1.00 0.01 1
60 07-Jan 82.02 82.02 80.54 81.55 81.14 0.42 357.47 6,345 2.83 5,640 3.31 0.05 4
61 06-Jan 82.15 82.15 80.95 81.21 81.07 0.37 355.98 9,023 4.02 8,020 4.70 0.07 6
62 05-Jan 82.00 82.07 79.05 80.91 80.81 -1.56 354.66 19,860 8.85 13,663 8.01 0.11 10
63 02-Jan 79.00 83.00 79.00 82.19 81.40 2.15 360.27 10,048 4.48 7,307 4.28 0.06 5
64 01-Jan 82.00 82.00 79.37 80.46 80.71 -0.65 352.69 7,409 3.30 5,030 2.95 0.04 4
65 31-Dec 81.69 81.69 79.00 80.99 80.74 0.56 355.01 6,642 2.96 3,938 2.31 0.03 3
66 30-Dec 79.87 81.19 79.02 80.54 80.17 0.62 353.04 2,864 1.28 1,904 1.12 0.02 1
67 29-Dec 81.18 81.39 79.51 80.04 80.03 -0.47 350.85 28,757 12.82 25,027 14.67 0.20 18

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME    ACTIVEINFR    KALPATARU    LOTUSDEV    RAYMONDREL    EMAMIREAL    DHARAN    ANSALAPI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com