eMudhra Limited (BOM:543533)
India · Delayed Price · Currency is INR 458.20
+11.05 (2.47%)
At close: Jul 20, 2026
BOM:543533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 470.85 | 472.55 | 464.85 | 469.20 | 467.92 | 0.14% | 2,688 |
| Jun 10, 2026 | 484.35 | 485.80 | 466.55 | 468.55 | 467.27 | -2.71% | 2,316 |
| Jun 9, 2026 | 464.95 | 485.50 | 464.75 | 481.60 | 480.29 | 3.47% | 6,404 |
| Jun 8, 2026 | 454.00 | 470.45 | 454.00 | 465.45 | 464.18 | -0.03% | 2,737 |
| Jun 5, 2026 | 468.25 | 475.00 | 465.00 | 465.60 | 464.33 | -0.57% | 5,046 |
| Jun 4, 2026 | 466.60 | 470.20 | 462.00 | 468.25 | 466.97 | 0.35% | 14,521 |
| Jun 3, 2026 | 467.00 | 468.65 | 460.05 | 466.60 | 465.33 | -0.22% | 4,937 |
| Jun 2, 2026 | 470.55 | 478.85 | 456.75 | 467.65 | 466.37 | -0.62% | 4,538 |
| Jun 1, 2026 | 479.75 | 479.75 | 462.80 | 470.55 | 469.27 | 0.85% | 2,463 |
| May 29, 2026 | 480.00 | 482.05 | 462.50 | 466.60 | 465.33 | -1.93% | 5,470 |
| May 27, 2026 | 472.85 | 478.80 | 470.75 | 475.80 | 474.50 | -0.21% | 6,905 |
| May 26, 2026 | 491.60 | 491.60 | 475.00 | 476.80 | 475.50 | -1.53% | 3,701 |
| May 25, 2026 | 472.95 | 486.70 | 471.35 | 484.20 | 482.88 | 3.02% | 1,933 |
| May 22, 2026 | 472.60 | 472.60 | 467.75 | 470.00 | 468.72 | -0.28% | 1,691 |
| May 21, 2026 | 467.85 | 475.10 | 464.80 | 471.30 | 470.01 | 2.12% | 2,727 |
| May 20, 2026 | 458.00 | 471.05 | 458.00 | 461.50 | 460.24 | -0.76% | 4,735 |
| May 19, 2026 | 459.95 | 473.70 | 459.85 | 465.05 | 463.78 | 0.88% | 2,612 |
| May 18, 2026 | 472.80 | 472.80 | 454.40 | 461.00 | 459.74 | -1.94% | 3,530 |
| May 15, 2026 | 468.00 | 475.10 | 461.65 | 470.10 | 468.82 | 0.56% | 3,989 |
| May 14, 2026 | 471.45 | 475.75 | 456.05 | 467.50 | 466.23 | -1.48% | 18,787 |
| May 13, 2026 | 479.25 | 481.25 | 468.35 | 474.50 | 473.21 | 0.83% | 8,276 |
| May 12, 2026 | 498.90 | 501.70 | 465.15 | 470.60 | 469.32 | -6.05% | 7,016 |
| May 11, 2026 | 514.05 | 515.50 | 499.35 | 500.90 | 499.53 | -3.57% | 20,963 |
| May 8, 2026 | 536.00 | 539.40 | 518.55 | 519.45 | 518.03 | -3.18% | 76,379 |