eMudhra Limited (BOM:543533)
India · Delayed Price · Currency is INR 500.30
+0.35 (0.07%)
At close: Apr 21, 2026
BOM:543533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 511.40 | 511.80 | 499.55 | 500.30 | 500.30 | 0.07% | 3,935 |
| Apr 20, 2026 | 519.75 | 539.80 | 492.55 | 499.95 | 499.95 | -0.01% | 14,835 |
| Apr 17, 2026 | 503.85 | 508.00 | 497.00 | 500.00 | 500.00 | -0.25% | 2,646 |
| Apr 16, 2026 | 503.85 | 511.75 | 495.95 | 501.25 | 501.25 | 0.11% | 3,674 |
| Apr 15, 2026 | 494.95 | 509.15 | 491.55 | 500.70 | 500.70 | 2.73% | 6,531 |
| Apr 13, 2026 | 471.30 | 492.00 | 461.70 | 487.40 | 487.40 | 1.32% | 9,267 |
| Apr 10, 2026 | 486.70 | 486.70 | 477.00 | 481.05 | 481.05 | 1.20% | 5,818 |
| Apr 9, 2026 | 484.70 | 489.75 | 469.20 | 475.35 | 475.35 | -1.92% | 5,414 |
| Apr 8, 2026 | 475.00 | 492.25 | 455.95 | 484.65 | 484.65 | 7.28% | 20,603 |
| Apr 7, 2026 | 426.55 | 456.90 | 415.00 | 451.75 | 451.75 | 7.09% | 11,333 |
| Apr 6, 2026 | 429.95 | 429.95 | 405.75 | 421.85 | 421.85 | 2.64% | 11,294 |
| Apr 2, 2026 | 383.00 | 414.90 | 377.90 | 411.00 | 411.00 | 4.75% | 33,823 |
| Apr 1, 2026 | 390.00 | 401.80 | 380.00 | 392.35 | 392.35 | 6.03% | 13,973 |
| Mar 30, 2026 | 382.00 | 382.00 | 365.75 | 370.05 | 370.05 | -3.87% | 547,666 |
| Mar 27, 2026 | 390.85 | 398.30 | 378.95 | 384.95 | 384.95 | -1.55% | 258,816 |
| Mar 25, 2026 | 395.55 | 409.75 | 388.70 | 391.00 | 391.00 | -1.47% | 823,013 |
| Mar 24, 2026 | 399.80 | 405.45 | 385.50 | 396.85 | 396.85 | 3.87% | 9,316 |
| Mar 23, 2026 | 395.75 | 395.75 | 375.50 | 382.05 | 382.05 | -3.46% | 17,777 |
| Mar 20, 2026 | 405.05 | 408.45 | 392.50 | 395.75 | 395.75 | -2.44% | 7,224 |
| Mar 19, 2026 | 402.05 | 413.75 | 402.05 | 405.65 | 405.65 | -1.65% | 4,913 |
| Mar 18, 2026 | 412.20 | 417.25 | 408.05 | 412.45 | 412.45 | 1.03% | 3,802 |
| Mar 17, 2026 | 402.05 | 413.20 | 402.05 | 408.25 | 408.25 | -0.92% | 2,949 |
| Mar 16, 2026 | 411.85 | 420.10 | 406.40 | 412.05 | 412.05 | -0.53% | 12,101 |
| Mar 13, 2026 | 425.30 | 426.75 | 412.85 | 414.25 | 414.25 | -4.56% | 5,840 |
| Mar 12, 2026 | 418.55 | 434.50 | 410.85 | 434.05 | 434.05 | 3.81% | 9,886 |
| Mar 11, 2026 | 418.35 | 420.55 | 411.10 | 418.10 | 418.10 | 0.26% | 4,269 |
| Mar 10, 2026 | 414.90 | 418.15 | 412.10 | 417.00 | 417.00 | 0.49% | 4,986 |
| Mar 9, 2026 | 424.00 | 424.00 | 401.95 | 414.95 | 414.95 | 0.45% | 12,656 |
| Mar 6, 2026 | 406.80 | 426.55 | 406.80 | 413.10 | 413.10 | 1.56% | 9,934 |
| Mar 5, 2026 | 440.95 | 441.00 | 403.15 | 406.75 | 406.75 | -5.11% | 121,273 |
| Mar 4, 2026 | 429.95 | 432.20 | 423.35 | 428.65 | 428.65 | -0.51% | 4,157 |
| Mar 2, 2026 | 395.50 | 437.00 | 395.50 | 430.85 | 430.85 | 0.45% | 15,729 |
| Feb 27, 2026 | 439.10 | 441.25 | 420.25 | 428.90 | 428.90 | -2.30% | 17,159 |
| Feb 26, 2026 | 436.00 | 445.00 | 433.50 | 439.00 | 439.00 | 0.15% | 50,709 |
| Feb 25, 2026 | 443.70 | 445.85 | 432.55 | 438.35 | 438.35 | -1.18% | 44,138 |
| Feb 24, 2026 | 464.35 | 474.20 | 435.15 | 443.60 | 443.60 | -4.47% | 10,222 |
| Feb 23, 2026 | 466.00 | 470.30 | 459.95 | 464.35 | 464.35 | -0.23% | 4,434 |
| Feb 20, 2026 | 466.20 | 468.45 | 458.10 | 465.40 | 465.40 | -0.16% | 4,799 |
| Feb 19, 2026 | 484.60 | 484.60 | 462.00 | 466.15 | 466.15 | -3.82% | 6,725 |
| Feb 18, 2026 | 467.20 | 485.60 | 466.50 | 484.65 | 484.65 | 3.65% | 6,357 |
| Feb 17, 2026 | 460.05 | 473.25 | 459.30 | 467.60 | 467.60 | 1.02% | 4,866 |
| Feb 16, 2026 | 486.90 | 486.90 | 459.80 | 462.90 | 462.90 | -4.92% | 7,519 |
| 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 |