Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,593.85
+54.35 (3.53%)
At close: Mar 25, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,569.65 | 1,620.00 | 1,545.00 | 1,593.85 | 1,593.85 | 3.53% | 21,285 |
| Mar 24, 2026 | 1,516.65 | 1,548.00 | 1,469.35 | 1,539.50 | 1,539.50 | 4.62% | 8,519 |
| Mar 23, 2026 | 1,463.10 | 1,479.95 | 1,445.10 | 1,471.50 | 1,471.50 | -0.40% | 7,632 |
| Mar 20, 2026 | 1,476.75 | 1,504.75 | 1,473.00 | 1,477.45 | 1,477.45 | 0.52% | 2,169 |
| Mar 19, 2026 | 1,512.05 | 1,515.00 | 1,464.50 | 1,469.80 | 1,469.80 | -4.08% | 9,284 |
| Mar 18, 2026 | 1,505.15 | 1,549.75 | 1,492.80 | 1,532.25 | 1,532.25 | 1.48% | 11,558 |
| Mar 17, 2026 | 1,480.00 | 1,521.10 | 1,474.00 | 1,509.85 | 1,509.85 | 3.49% | 13,950 |
| Mar 16, 2026 | 1,497.70 | 1,497.70 | 1,420.00 | 1,458.95 | 1,458.95 | 1.51% | 305,031 |
| Mar 13, 2026 | 1,515.05 | 1,515.05 | 1,434.90 | 1,437.20 | 1,437.20 | -5.07% | 5,461 |
| Mar 12, 2026 | 1,545.05 | 1,557.20 | 1,507.70 | 1,514.00 | 1,514.00 | -3.02% | 12,824 |
| Mar 11, 2026 | 1,566.00 | 1,579.80 | 1,545.00 | 1,561.20 | 1,561.20 | -0.22% | 10,572 |
| Mar 10, 2026 | 1,510.50 | 1,584.00 | 1,510.50 | 1,564.60 | 1,564.60 | 2.94% | 24,429 |
| Mar 9, 2026 | 1,410.30 | 1,556.25 | 1,395.00 | 1,519.85 | 1,519.85 | 7.43% | 202,480 |
| Mar 6, 2026 | 1,451.90 | 1,472.65 | 1,412.55 | 1,414.80 | 1,414.80 | -2.55% | 5,556 |
| Mar 5, 2026 | 1,470.60 | 1,492.00 | 1,435.95 | 1,451.85 | 1,451.85 | -1.11% | 4,535 |
| Mar 4, 2026 | 1,401.65 | 1,492.30 | 1,401.65 | 1,468.10 | 1,468.10 | 1.54% | 16,353 |
| Mar 2, 2026 | 1,399.25 | 1,451.40 | 1,390.00 | 1,445.90 | 1,445.90 | -0.59% | 5,433 |
| Feb 27, 2026 | 1,431.05 | 1,488.95 | 1,431.05 | 1,454.55 | 1,454.55 | 0.07% | 8,911 |
| Feb 26, 2026 | 1,431.00 | 1,469.70 | 1,424.15 | 1,453.55 | 1,453.55 | 1.59% | 5,919 |
| Feb 25, 2026 | 1,435.40 | 1,438.70 | 1,416.65 | 1,430.85 | 1,430.85 | -0.26% | 4,624 |
| Feb 24, 2026 | 1,434.15 | 1,450.25 | 1,423.50 | 1,434.65 | 1,434.65 | 0.04% | 4,198 |
| Feb 23, 2026 | 1,401.55 | 1,436.95 | 1,385.45 | 1,434.10 | 1,434.10 | -0.31% | 19,509 |
| Feb 20, 2026 | 1,435.00 | 1,444.85 | 1,419.70 | 1,438.55 | 1,438.55 | 0.19% | 3,413 |
| Feb 19, 2026 | 1,470.45 | 1,476.65 | 1,422.90 | 1,435.85 | 1,435.85 | -1.81% | 2,840 |
| Feb 18, 2026 | 1,470.10 | 1,492.05 | 1,460.40 | 1,462.30 | 1,462.30 | -0.56% | 2,101 |
| Feb 17, 2026 | 1,445.05 | 1,473.45 | 1,445.05 | 1,470.50 | 1,470.50 | -0.01% | 3,649 |
| Feb 16, 2026 | 1,489.40 | 1,503.45 | 1,461.90 | 1,470.65 | 1,470.65 | -1.21% | 5,948 |
| Feb 13, 2026 | 1,459.35 | 1,492.95 | 1,444.80 | 1,488.65 | 1,488.65 | 2.02% | 6,392 |
| Feb 12, 2026 | 1,490.00 | 1,494.30 | 1,452.00 | 1,459.20 | 1,459.20 | -2.60% | 2,625 |
| Feb 11, 2026 | 1,514.55 | 1,525.55 | 1,486.00 | 1,498.10 | 1,498.10 | -0.97% | 4,906 |
| Feb 10, 2026 | 1,535.20 | 1,565.00 | 1,507.00 | 1,512.75 | 1,512.75 | -2.13% | 5,156 |
| Feb 9, 2026 | 1,516.20 | 1,550.00 | 1,516.20 | 1,545.60 | 1,545.60 | 1.96% | 10,759 |
| Feb 6, 2026 | 1,467.35 | 1,520.00 | 1,460.90 | 1,515.95 | 1,515.95 | 2.19% | 5,211 |
| Feb 5, 2026 | 1,545.25 | 1,550.00 | 1,468.00 | 1,483.45 | 1,483.45 | -3.37% | 7,562 |
| Feb 4, 2026 | 1,505.75 | 1,551.15 | 1,499.25 | 1,535.20 | 1,535.20 | 1.96% | 9,671 |
| Feb 3, 2026 | 1,472.00 | 1,530.00 | 1,472.00 | 1,505.75 | 1,505.75 | 2.36% | 13,818 |
| Feb 2, 2026 | 1,492.75 | 1,493.60 | 1,457.60 | 1,471.00 | 1,471.00 | -1.36% | 8,480 |
| Feb 1, 2026 | 1,475.00 | 1,511.00 | 1,458.00 | 1,491.35 | 1,491.35 | 1.83% | 7,154 |
| Jan 30, 2026 | 1,435.00 | 1,472.50 | 1,422.00 | 1,464.50 | 1,464.50 | 2.02% | 6,546 |
| Jan 29, 2026 | 1,429.85 | 1,449.60 | 1,410.00 | 1,435.55 | 1,435.55 | 0.15% | 6,008 |
| Jan 28, 2026 | 1,525.45 | 1,525.45 | 1,423.40 | 1,433.45 | 1,433.45 | -3.45% | 11,378 |
| Jan 27, 2026 | 1,513.10 | 1,558.35 | 1,476.60 | 1,484.60 | 1,484.60 | -2.39% | 13,992 |
| Jan 23, 2026 | 1,558.60 | 1,562.25 | 1,427.40 | 1,520.95 | 1,520.95 | -2.41% | 10,436 |
| Jan 22, 2026 | 1,558.40 | 1,566.50 | 1,536.30 | 1,558.50 | 1,558.50 | 0.25% | 1,998 |
| Jan 21, 2026 | 1,537.60 | 1,561.75 | 1,523.30 | 1,554.65 | 1,554.65 | 1.11% | 18,678 |
| Jan 20, 2026 | 1,545.10 | 1,562.40 | 1,523.60 | 1,537.65 | 1,537.65 | -0.69% | 10,994 |
| Jan 19, 2026 | 1,555.00 | 1,585.50 | 1,543.75 | 1,548.35 | 1,548.35 | -0.69% | 11,536 |
| Jan 16, 2026 | 1,571.20 | 1,574.25 | 1,534.10 | 1,559.05 | 1,559.05 | -0.89% | 13,677 |
| Jan 14, 2026 | 1,535.60 | 1,575.00 | 1,535.60 | 1,573.10 | 1,573.10 | 1.54% | 41,166 |
| Jan 13, 2026 | 1,515.00 | 1,557.00 | 1,495.85 | 1,549.20 | 1,549.20 | 3.36% | 21,123 |