eMudhra Limited (BOM:543533)
India · Delayed Price · Currency is INR 540.80
-10.05 (-1.82%)
At close: Aug 21, 2026
BOM:543533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 547.05 | 547.35 | 539.60 | 540.80 | 540.80 | -1.82% | 7,751 |
| Aug 20, 2026 | 553.35 | 563.00 | 537.50 | 550.85 | 550.85 | 1.20% | 9,601 |
| Aug 19, 2026 | 567.60 | 567.60 | 533.00 | 544.30 | 544.30 | -3.03% | 25,394 |
| Aug 18, 2026 | 514.05 | 564.00 | 509.35 | 561.30 | 561.30 | 7.84% | 42,758 |
| Aug 17, 2026 | 516.20 | 523.25 | 515.00 | 520.50 | 520.50 | 0.03% | 2,543 |
| Aug 14, 2026 | 537.05 | 537.05 | 517.55 | 520.35 | 520.35 | -1.72% | 5,318 |
| Aug 13, 2026 | 521.50 | 535.00 | 521.50 | 529.45 | 529.45 | 1.16% | 15,621 |
| Aug 12, 2026 | 525.00 | 527.85 | 512.90 | 523.40 | 523.40 | -0.37% | 5,458 |
| Aug 11, 2026 | 531.95 | 536.90 | 522.80 | 525.35 | 525.35 | -1.16% | 9,007 |
| Aug 10, 2026 | 533.30 | 540.00 | 528.00 | 531.50 | 531.50 | -1.37% | 13,413 |
| Aug 7, 2026 | 546.20 | 546.65 | 532.00 | 538.90 | 538.90 | -0.02% | 6,760 |
| Aug 6, 2026 | 523.00 | 546.35 | 514.60 | 539.00 | 539.00 | 2.95% | 23,693 |
| Aug 5, 2026 | 521.80 | 525.20 | 506.70 | 523.55 | 523.55 | 1.91% | 20,203 |
| Aug 4, 2026 | 483.00 | 518.35 | 472.00 | 513.75 | 513.75 | 7.67% | 29,210 |
| Aug 3, 2026 | 460.40 | 483.50 | 460.40 | 477.15 | 477.15 | 2.37% | 23,948 |
| Jul 31, 2026 | 463.35 | 469.00 | 452.00 | 466.10 | 466.10 | 2.26% | 11,781 |
| Jul 30, 2026 | 477.20 | 484.10 | 453.75 | 455.80 | 455.80 | 0.35% | 33,692 |
| Jul 29, 2026 | 463.05 | 468.05 | 452.85 | 454.20 | 454.20 | -1.34% | 6,366 |
| Jul 28, 2026 | 461.70 | 468.00 | 452.15 | 460.35 | 460.35 | -0.46% | 3,054 |
| Jul 27, 2026 | 452.80 | 464.85 | 452.35 | 462.50 | 462.50 | 1.27% | 6,180 |
| Jul 24, 2026 | 455.90 | 463.70 | 448.10 | 456.70 | 456.70 | -0.17% | 2,414 |
| Jul 23, 2026 | 463.80 | 465.00 | 450.50 | 457.50 | 457.50 | -0.42% | 2,200 |
| Jul 22, 2026 | 462.55 | 472.00 | 457.95 | 459.45 | 459.45 | -0.29% | 8,928 |
| Jul 21, 2026 | 460.90 | 463.15 | 453.60 | 460.80 | 460.80 | 0.57% | 9,407 |
| Jul 20, 2026 | 448.00 | 460.95 | 446.50 | 458.20 | 458.20 | 2.47% | 6,885 |
| Jul 17, 2026 | 454.35 | 454.35 | 440.35 | 447.15 | 447.15 | -0.63% | 4,316 |
| Jul 16, 2026 | 457.70 | 457.95 | 447.60 | 450.00 | 450.00 | -0.98% | 7,706 |
| Jul 15, 2026 | 459.35 | 464.40 | 451.00 | 454.45 | 454.45 | -0.87% | 7,067 |
| Jul 14, 2026 | 456.70 | 465.00 | 454.85 | 458.45 | 458.45 | 0.38% | 12,803 |
| Jul 13, 2026 | 454.80 | 466.00 | 450.00 | 456.70 | 456.70 | 0.33% | 20,630 |
| Jul 10, 2026 | 440.00 | 494.00 | 440.00 | 455.20 | 455.20 | 4.64% | 236,781 |
| Jul 9, 2026 | 432.95 | 438.35 | 430.80 | 435.00 | 435.00 | 0.47% | 86,048 |
| Jul 8, 2026 | 440.80 | 443.30 | 430.55 | 432.95 | 432.95 | -1.55% | 3,332 |
| Jul 7, 2026 | 435.30 | 446.40 | 434.50 | 439.75 | 439.75 | 0.83% | 2,455 |
| Jul 6, 2026 | 436.50 | 437.70 | 431.25 | 436.15 | 436.15 | -0.08% | 1,146 |
| Jul 3, 2026 | 443.00 | 443.00 | 435.10 | 436.50 | 436.50 | -0.05% | 2,693 |
| Jul 2, 2026 | 435.85 | 444.55 | 434.30 | 436.70 | 436.70 | -0.27% | 7,662 |
| Jul 1, 2026 | 441.35 | 444.15 | 435.50 | 437.90 | 437.90 | -1.82% | 1,966 |
| Jun 30, 2026 | 451.45 | 451.45 | 439.15 | 446.00 | 446.00 | 0.95% | 2,141 |
| Jun 29, 2026 | 446.60 | 446.60 | 435.15 | 441.80 | 441.80 | 0.34% | 2,987 |
| Jun 25, 2026 | 449.05 | 455.55 | 440.00 | 440.30 | 440.30 | -1.12% | 3,420 |
| Jun 24, 2026 | 450.25 | 451.65 | 444.90 | 445.30 | 445.30 | -1.42% | 3,092 |
| Jun 23, 2026 | 461.10 | 461.10 | 449.80 | 451.70 | 451.70 | -0.36% | 2,092 |
| Jun 22, 2026 | 457.70 | 459.30 | 453.00 | 453.35 | 453.35 | -1.56% | 8,578 |
| Jun 19, 2026 | 484.40 | 484.40 | 455.85 | 460.55 | 460.55 | -0.57% | 5,321 |
| Jun 18, 2026 | 467.60 | 467.65 | 457.75 | 463.20 | 463.20 | 1.32% | 5,349 |
| Jun 17, 2026 | 462.25 | 464.35 | 454.75 | 458.40 | 457.15 | -1.01% | 5,669 |
| Jun 16, 2026 | 459.45 | 465.80 | 455.80 | 463.10 | 461.84 | 1.25% | 103,457 |
| Jun 15, 2026 | 469.90 | 482.10 | 455.60 | 457.40 | 456.15 | -2.36% | 14,505 |
| Jun 12, 2026 | 473.10 | 477.95 | 465.35 | 468.45 | 467.17 | -0.16% | 5,388 |