eMudhra Limited (BOM:543533)
India · Delayed Price · Currency is INR 608.50
+10.10 (1.69%)
At close: Oct 6, 2026
BOM:543533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 629.60 | 629.60 | 593.35 | 608.50 | 608.50 | 1.69% | 9,081 |
| Oct 5, 2026 | 581.40 | 615.10 | 581.40 | 598.40 | 598.40 | 2.93% | 30,093 |
| Oct 1, 2026 | 594.35 | 600.20 | 566.10 | 581.35 | 581.35 | -2.60% | 62,580 |
| Sep 30, 2026 | 624.75 | 637.30 | 593.60 | 596.85 | 596.85 | -4.80% | 34,809 |
| Sep 29, 2026 | 650.00 | 652.00 | 621.95 | 626.95 | 626.95 | -3.52% | 33,492 |
| Sep 28, 2026 | 657.35 | 666.80 | 637.25 | 649.85 | 649.85 | -1.16% | 40,159 |
| Sep 25, 2026 | 664.95 | 667.90 | 643.90 | 657.50 | 657.50 | -0.39% | 27,574 |
| Sep 24, 2026 | 640.75 | 666.00 | 640.75 | 660.10 | 660.10 | 3.84% | 36,055 |
| Sep 23, 2026 | 662.20 | 675.05 | 630.45 | 635.70 | 635.70 | -1.62% | 42,602 |
| Sep 22, 2026 | 662.10 | 676.75 | 640.30 | 646.20 | 646.20 | -2.44% | 77,966 |
| Sep 21, 2026 | 626.25 | 671.50 | 616.20 | 662.35 | 662.35 | 7.67% | 106,043 |
| Sep 18, 2026 | 643.55 | 643.55 | 602.80 | 615.15 | 615.15 | -2.59% | 68,940 |
| Sep 17, 2026 | 619.50 | 649.85 | 610.30 | 631.50 | 631.50 | -1.94% | 339,425 |
| Sep 16, 2026 | 624.95 | 677.50 | 600.00 | 644.00 | 644.00 | 8.49% | 1,983,266 |
| Sep 15, 2026 | 524.95 | 593.60 | 524.95 | 593.60 | 593.60 | 19.99% | 191,720 |
| Sep 11, 2026 | 490.25 | 497.70 | 488.25 | 494.70 | 494.70 | -0.94% | 4,260 |
| Sep 10, 2026 | 509.55 | 513.55 | 494.25 | 499.40 | 499.40 | -2.58% | 11,955 |
| Sep 9, 2026 | 508.50 | 515.15 | 502.00 | 512.60 | 512.60 | 0.67% | 4,152 |
| Sep 8, 2026 | 500.50 | 517.40 | 493.60 | 509.20 | 509.20 | 1.22% | 7,451 |
| Sep 7, 2026 | 549.95 | 549.95 | 500.50 | 503.05 | 503.05 | -4.04% | 8,954 |
| Sep 4, 2026 | 523.50 | 531.90 | 519.70 | 524.25 | 524.25 | 1.33% | 2,073 |
| Sep 3, 2026 | 520.85 | 530.20 | 514.55 | 517.35 | 517.35 | -1.13% | 4,746 |
| Sep 2, 2026 | 533.10 | 536.85 | 520.75 | 523.25 | 523.25 | -1.92% | 6,614 |
| Sep 1, 2026 | 557.00 | 557.05 | 527.85 | 533.50 | 533.50 | -2.73% | 14,428 |
| Aug 31, 2026 | 557.05 | 557.05 | 547.00 | 548.50 | 548.50 | -1.99% | 5,512 |
| Aug 28, 2026 | 563.15 | 563.15 | 544.25 | 559.65 | 559.65 | 0.17% | 6,594 |
| Aug 27, 2026 | 546.45 | 563.70 | 546.45 | 558.70 | 558.70 | 2.74% | 6,405 |
| Aug 26, 2026 | 543.70 | 560.70 | 540.90 | 543.80 | 543.80 | - | 4,129 |
| Aug 25, 2026 | 552.90 | 552.90 | 540.80 | 543.80 | 543.80 | -0.41% | 2,436 |
| Aug 24, 2026 | 535.50 | 549.05 | 535.50 | 546.05 | 546.05 | 0.97% | 4,716 |
| 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 |