BSE · EMERALL · stock
Emerald Leisures Limited (EMERALL) stock price history
Every BSE trading session of Emerald Leisures Limited from May 25, 2010 to Sep 28, 2026: 4,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMERALL adjusted close, 2010 to 2026
- ₹321.75
- All time high, 2024
- ₹325.00
- 52 week high, ₹151.00 low
- 4,034
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EMERALL key facts
- Emerald Leisures Limited (EMERALL) closed at ₹304.50 on Sep 28, 2026 on BSE.
- EMERALL's all time high close is ₹321.75, set on Jul 31, 2024; its all time low close is ₹11.57 on Nov 26, 2010.
- EMERALL's 52 week range is ₹151.00 to ₹325.00.
- EMERALL returned +36.2% over the year to Sep 28, 2026 and +510.2% over five years.
- Over ten years EMERALL returned +590%, +21.3% a year compounded.
- EMERALL's deepest drawdown was -70.1% from Jun 7, 2010 to Nov 26, 2010.
- DataCedar holds 4,034 daily sessions of EMERALL history from May 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMERALL price chart, 2010 to 2026
EMERALL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +52.3% |
| 6 months | +75.3% |
| Year to date | +45.0% |
| 1 year | +36.2% |
| 3 years | +131.5% |
| 5 years | +510.2% |
| 10 years | +590.5% |
| Since May 25, 2010 | +1,118% |
| Compound annual growth, 16.3 years | +16.5% |
EMERALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹321.75 on Jul 31, 2024
- All time low close
- ₹11.57 on Nov 26, 2010
- 52 week high
- ₹325.00 on Aug 31, 2026
- 52 week low
- ₹151.00 on Jul 9, 2026
- Deepest drawdown
- -70.1% from Jun 7, 2010 to Nov 26, 2010, recovered Nov 23, 2012
- Best single session
- +14.4% on Apr 8, 2026
- Worst single session
- -63.2% on Sep 2, 2024
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 12.2×
- Best calendar year
- 2011, +115%
- Worst calendar year
- 2022, -34%
EMERALL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 25, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹208.00 | ₹325.00 | ₹151.00 | ₹304.50 | +45.3% | 251.7K | 184 |
| 2025 | ₹234.15 | ₹292.50 | ₹159.00 | ₹209.50 | -8.8% | 367.6K | 248 |
| 2024 | ₹122.40 | ₹321.75 | ₹95.40 | ₹229.60 | +96.4% | 799.3K | 245 |
| 2023 | ₹71.00 | ₹192.55 | ₹68.60 | ₹116.90 | +64.6% | 34.7K | 245 |
| 2022 | ₹112.40 | ₹118.30 | ₹61.30 | ₹71.00 | -33.7% | 14.6K | 248 |
| 2021 | ₹53.50 | ₹114.30 | ₹43.65 | ₹107.10 | +100.2% | 100.6K | 248 |
| 2020 | ₹40.63 | ₹53.70 | ₹39.80 | ₹53.50 | +31.7% | 15.4K | 250 |
| 2019 | ₹51.00 | ₹61.00 | ₹40.63 | ₹40.63 | -20.3% | 8.8K | 242 |
| 2018 | ₹36.75 | ₹62.95 | ₹36.75 | ₹51.00 | +38.8% | 40.5K | 246 |
| 2017 | ₹41.47 | ₹53.50 | ₹34.67 | ₹36.75 | -11.4% | 239.8K | 248 |
| 2016 | ₹48.10 | ₹50.00 | ₹36.90 | ₹41.47 | -13.8% | 16.1K | 246 |
| 2015 | ₹72.00 | ₹102.25 | ₹45.85 | ₹48.10 | -33.2% | 12.7K | 246 |
| 2014 | ₹85.32 | ₹85.32 | ₹55.03 | ₹72.00 | -15.6% | 19.4K | 244 |
| 2013 | ₹47.50 | ₹94.50 | ₹41.55 | ₹85.32 | +79.6% | 25.4K | 248 |
| 2012 | ₹27.38 | ₹47.80 | ₹20.83 | ₹47.50 | +73.5% | 420.2K | 245 |
| 2011 | ₹12.75 | ₹27.50 | ₹12.13 | ₹27.38 | +114.7% | 5.9K | 246 |
| 2010 | ₹25.00 | ₹40.58 | ₹11.57 | ₹12.75 | n/a | 41.4K | 155 |
EMERALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹304.50 | -1.5% |
| August 2026 | ₹309.10 | +69.8% |
| July 2026 | ₹182.00 | -0.7% |
| June 2026 | ₹183.30 | -3.5% |
| May 2026 | ₹190.00 | +1.5% |
| April 2026 | ₹187.15 | +7.7% |
| March 2026 | ₹173.75 | -10.1% |
| February 2026 | ₹193.20 | -1.9% |
| January 2026 | ₹197.00 | -6.0% |
| December 2025 | ₹209.50 | -2.0% |
| November 2025 | ₹213.75 | -1.9% |
| October 2025 | ₹218.00 | -3.3% |
About the EMERALL data
Daily bars. 4,034 sessions from May 25, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMERALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EMERALL share price history
