eMudhra Limited (BOM:543533)
India · Delayed Price · Currency is INR 486.85
-10.55 (-2.12%)
At close: Feb 13, 2026
eMudhra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 494.00 | 494.00 | 481.00 | 486.85 | 486.85 | -2.12% | 4,167 |
| Feb 12, 2026 | 510.00 | 510.00 | 495.00 | 497.40 | 497.40 | -3.07% | 3,374 |
| Feb 11, 2026 | 515.30 | 520.10 | 508.50 | 513.15 | 513.15 | -0.40% | 70,048 |
| Feb 10, 2026 | 508.60 | 519.30 | 505.05 | 515.20 | 515.20 | 1.31% | 12,002 |
| Feb 9, 2026 | 504.95 | 514.55 | 504.95 | 508.55 | 508.55 | 0.12% | 9,351 |
| Feb 6, 2026 | 512.05 | 512.05 | 504.65 | 507.95 | 507.95 | -0.80% | 2,659 |
| Feb 5, 2026 | 520.25 | 522.00 | 500.90 | 512.05 | 512.05 | -2.46% | 351,502 |
| Feb 4, 2026 | 558.05 | 558.05 | 523.00 | 524.95 | 524.95 | -7.24% | 7,878 |
| Feb 3, 2026 | 544.95 | 583.30 | 544.95 | 565.90 | 565.90 | 8.00% | 9,987 |
| Feb 2, 2026 | 521.00 | 527.55 | 515.20 | 524.00 | 524.00 | 0.69% | 2,336 |
| Feb 1, 2026 | 533.80 | 533.80 | 516.50 | 520.40 | 520.40 | -2.49% | 1,005 |
| Jan 30, 2026 | 505.35 | 537.85 | 500.00 | 533.70 | 533.70 | 5.61% | 2,416 |
| Jan 29, 2026 | 526.40 | 526.40 | 494.45 | 505.35 | 505.35 | -3.99% | 4,398 |
| Jan 28, 2026 | 512.80 | 531.80 | 509.55 | 526.35 | 526.35 | 3.37% | 4,137 |
| Jan 27, 2026 | 510.40 | 514.30 | 504.95 | 509.20 | 509.20 | -0.23% | 3,583 |
| Jan 23, 2026 | 525.00 | 529.25 | 509.05 | 510.35 | 510.35 | -3.39% | 1,975 |
| Jan 22, 2026 | 520.20 | 533.55 | 520.20 | 528.25 | 528.25 | 1.56% | 2,261 |
| Jan 21, 2026 | 525.45 | 537.00 | 514.00 | 520.15 | 520.15 | -3.48% | 6,653 |
| Jan 20, 2026 | 535.55 | 550.00 | 530.95 | 538.90 | 538.90 | -2.04% | 2,533 |
| Jan 19, 2026 | 540.00 | 556.70 | 540.00 | 550.15 | 550.15 | 0.36% | 3,465 |
| Jan 16, 2026 | 554.00 | 558.55 | 545.00 | 548.15 | 548.15 | -1.15% | 1,726 |
| Jan 14, 2026 | 560.25 | 560.50 | 551.10 | 554.55 | 554.55 | -1.02% | 3,266 |
| Jan 13, 2026 | 540.15 | 564.55 | 540.15 | 560.25 | 560.25 | 2.58% | 3,044 |
| Jan 12, 2026 | 540.05 | 552.20 | 536.10 | 546.15 | 546.15 | -0.55% | 3,961 |
| Jan 9, 2026 | 558.70 | 559.55 | 545.05 | 549.15 | 549.15 | -2.36% | 4,116 |
| Jan 8, 2026 | 565.30 | 570.00 | 558.20 | 562.40 | 562.40 | -0.41% | 2,472 |
| Jan 7, 2026 | 558.15 | 567.10 | 558.15 | 564.70 | 564.70 | -0.66% | 2,495 |
| Jan 6, 2026 | 568.25 | 572.55 | 558.90 | 568.45 | 568.45 | -0.76% | 2,911 |
| Jan 5, 2026 | 616.35 | 616.35 | 566.85 | 572.80 | 572.80 | -0.59% | 2,199 |
| Jan 2, 2026 | 558.00 | 579.25 | 556.25 | 576.20 | 576.20 | 2.87% | 4,326 |
| Jan 1, 2026 | 567.60 | 571.25 | 559.00 | 560.10 | 560.10 | -1.30% | 3,771 |
| Dec 31, 2025 | 581.85 | 582.90 | 563.55 | 567.50 | 567.50 | -2.46% | 6,407 |
| Dec 30, 2025 | 585.00 | 589.75 | 580.00 | 581.80 | 581.80 | -2.17% | 2,658 |
| Dec 29, 2025 | 587.10 | 601.70 | 587.10 | 594.70 | 594.70 | -1.24% | 2,647 |
| Dec 26, 2025 | 580.05 | 605.00 | 580.05 | 602.15 | 602.15 | 1.82% | 1,861 |
| Dec 24, 2025 | 591.90 | 595.15 | 588.30 | 591.40 | 591.40 | -0.08% | 1,181 |
| Dec 23, 2025 | 599.10 | 600.00 | 591.20 | 591.85 | 591.85 | -1.21% | 1,370 |
| Dec 22, 2025 | 592.10 | 603.15 | 591.15 | 599.10 | 599.10 | 1.18% | 1,997 |
| Dec 19, 2025 | 585.75 | 594.15 | 581.00 | 592.10 | 592.10 | 0.89% | 1,622 |
| Dec 18, 2025 | 599.45 | 599.50 | 584.00 | 586.90 | 586.90 | -2.11% | 5,621 |
| Dec 17, 2025 | 604.50 | 606.00 | 599.00 | 599.55 | 599.55 | -0.81% | 1,776 |
| Dec 16, 2025 | 610.05 | 611.00 | 604.00 | 604.45 | 604.45 | -1.28% | 1,932 |
| Dec 15, 2025 | 616.60 | 619.75 | 610.00 | 612.30 | 612.30 | -1.30% | 3,235 |
| Dec 12, 2025 | 616.80 | 623.60 | 614.05 | 620.35 | 620.35 | 0.92% | 4,564 |
| Dec 11, 2025 | 613.00 | 616.70 | 607.50 | 614.70 | 614.70 | 0.69% | 2,735 |
| Dec 10, 2025 | 619.75 | 628.80 | 608.55 | 610.50 | 610.50 | 0.34% | 8,950 |
| Dec 9, 2025 | 609.40 | 615.00 | 599.80 | 608.45 | 608.45 | -0.15% | 9,103 |
| Dec 8, 2025 | 616.00 | 623.50 | 607.05 | 609.35 | 609.35 | -1.40% | 5,156 |
| Dec 5, 2025 | 623.60 | 623.60 | 615.60 | 618.00 | 618.00 | -0.90% | 5,702 |
| Dec 4, 2025 | 618.05 | 629.00 | 616.85 | 623.60 | 623.60 | 0.36% | 9,284 |