Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,384.80
-14.00 (-1.00%)
At close: Aug 8, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,449.20 | 1,449.20 | 1,373.00 | 1,384.80 | 1,384.80 | -1.00% | 4,341 |
| Aug 7, 2025 | 1,341.05 | 1,446.10 | 1,341.05 | 1,398.80 | 1,398.80 | -1.58% | 11,228 |
| Aug 6, 2025 | 1,405.25 | 1,444.95 | 1,404.75 | 1,421.25 | 1,421.25 | -0.92% | 8,968 |
| Aug 5, 2025 | 1,425.00 | 1,441.60 | 1,422.00 | 1,434.50 | 1,434.50 | 1.70% | 4,057 |
| Aug 4, 2025 | 1,359.95 | 1,416.75 | 1,359.95 | 1,410.55 | 1,410.55 | 3.41% | 2,380 |
| Aug 1, 2025 | 1,410.60 | 1,415.70 | 1,357.65 | 1,364.05 | 1,364.05 | -3.13% | 4,118 |
| Jul 31, 2025 | 1,360.00 | 1,421.80 | 1,360.00 | 1,408.15 | 1,408.15 | -1.40% | 12,796 |
| Jul 30, 2025 | 1,400.00 | 1,457.50 | 1,400.00 | 1,428.15 | 1,428.15 | 1.10% | 9,833 |
| Jul 29, 2025 | 1,410.00 | 1,430.00 | 1,394.45 | 1,412.55 | 1,412.55 | 0.74% | 4,465 |
| Jul 28, 2025 | 1,408.50 | 1,432.65 | 1,390.40 | 1,402.20 | 1,402.20 | -0.24% | 6,564 |
| Jul 25, 2025 | 1,430.85 | 1,430.85 | 1,403.05 | 1,405.55 | 1,405.55 | -1.31% | 3,619 |
| Jul 24, 2025 | 1,430.95 | 1,440.85 | 1,419.00 | 1,424.25 | 1,424.25 | -0.08% | 6,393 |
| Jul 23, 2025 | 1,425.40 | 1,455.00 | 1,403.05 | 1,425.45 | 1,425.45 | - | 16,990 |
| Jul 22, 2025 | 1,358.15 | 1,425.40 | 1,358.15 | 1,425.40 | 1,425.40 | 5.00% | 22,693 |
| Jul 21, 2025 | 1,340.05 | 1,370.00 | 1,340.05 | 1,357.55 | 1,357.55 | -0.70% | 1,314 |
| Jul 18, 2025 | 1,365.05 | 1,381.10 | 1,365.00 | 1,367.15 | 1,367.15 | -0.15% | 7,891 |
| Jul 17, 2025 | 1,394.00 | 1,395.00 | 1,361.50 | 1,369.25 | 1,369.25 | 0.40% | 7,802 |
| Jul 16, 2025 | 1,340.90 | 1,391.45 | 1,340.90 | 1,363.85 | 1,363.85 | 0.22% | 18,352 |
| Jul 15, 2025 | 1,355.30 | 1,373.85 | 1,338.50 | 1,360.90 | 1,360.90 | 0.42% | 19,956 |
| Jul 14, 2025 | 1,296.00 | 1,361.40 | 1,284.40 | 1,355.20 | 1,355.20 | 4.52% | 13,594 |
| Jul 11, 2025 | 1,290.00 | 1,328.20 | 1,290.00 | 1,296.60 | 1,296.60 | 1.02% | 13,341 |
| Jul 10, 2025 | 1,287.00 | 1,295.00 | 1,266.00 | 1,283.55 | 1,283.55 | 2.18% | 8,222 |
| Jul 9, 2025 | 1,289.95 | 1,289.95 | 1,237.35 | 1,256.20 | 1,256.20 | 1.06% | 5,219 |
| Jul 8, 2025 | 1,230.05 | 1,255.00 | 1,230.05 | 1,243.00 | 1,243.00 | -0.03% | 3,420 |
| Jul 7, 2025 | 1,241.45 | 1,260.85 | 1,230.00 | 1,243.40 | 1,243.40 | -0.83% | 4,032 |
| Jul 4, 2025 | 1,265.15 | 1,280.80 | 1,247.65 | 1,253.75 | 1,253.75 | -2.07% | 112,375 |
| Jul 3, 2025 | 1,284.95 | 1,289.15 | 1,252.00 | 1,280.30 | 1,280.30 | 0.70% | 7,968 |
| Jul 2, 2025 | 1,274.05 | 1,292.25 | 1,265.70 | 1,271.40 | 1,271.40 | -0.81% | 3,487 |
| Jul 1, 2025 | 1,296.05 | 1,308.55 | 1,274.00 | 1,281.80 | 1,281.80 | -1.05% | 2,629 |
| Jun 30, 2025 | 1,329.95 | 1,329.95 | 1,288.05 | 1,295.35 | 1,295.35 | -0.30% | 7,266 |
| Jun 27, 2025 | 1,330.00 | 1,337.90 | 1,291.70 | 1,299.25 | 1,299.25 | -1.49% | 4,162 |
| Jun 26, 2025 | 1,369.95 | 1,369.95 | 1,298.00 | 1,318.85 | 1,318.85 | -1.14% | 3,512 |
| Jun 25, 2025 | 1,352.05 | 1,358.05 | 1,327.45 | 1,334.00 | 1,334.00 | -1.07% | 1,794 |
| Jun 24, 2025 | 1,358.85 | 1,359.00 | 1,335.75 | 1,348.45 | 1,348.45 | 0.49% | 4,477 |
| Jun 23, 2025 | 1,314.95 | 1,352.90 | 1,304.65 | 1,341.90 | 1,341.90 | 2.25% | 2,773 |
| Jun 20, 2025 | 1,355.95 | 1,355.95 | 1,291.35 | 1,312.35 | 1,312.35 | -0.90% | 5,895 |
| Jun 19, 2025 | 1,335.05 | 1,344.90 | 1,318.35 | 1,324.30 | 1,324.30 | -1.06% | 1,508 |
| Jun 18, 2025 | 1,360.00 | 1,360.00 | 1,318.30 | 1,338.50 | 1,338.50 | 0.87% | 2,224 |
| Jun 17, 2025 | 1,349.35 | 1,352.00 | 1,320.00 | 1,326.90 | 1,326.90 | -0.47% | 2,806 |
| Jun 16, 2025 | 1,320.05 | 1,377.35 | 1,320.05 | 1,333.10 | 1,333.10 | -2.17% | 3,472 |
| Jun 13, 2025 | 1,333.95 | 1,389.20 | 1,333.95 | 1,362.70 | 1,362.70 | -1.12% | 10,812 |
| Jun 12, 2025 | 1,390.00 | 1,425.00 | 1,354.70 | 1,378.10 | 1,378.10 | 0.72% | 5,269 |
| Jun 11, 2025 | 1,354.30 | 1,384.00 | 1,347.30 | 1,368.20 | 1,368.20 | 2.53% | 5,011 |
| Jun 10, 2025 | 1,335.35 | 1,351.00 | 1,324.40 | 1,334.45 | 1,334.45 | 0.76% | 3,854 |
| Jun 9, 2025 | 1,349.95 | 1,395.00 | 1,322.85 | 1,324.40 | 1,324.40 | -0.32% | 60,748 |
| Jun 6, 2025 | 1,328.10 | 1,358.35 | 1,318.45 | 1,328.60 | 1,328.60 | -0.20% | 1,755 |
| Jun 5, 2025 | 1,344.25 | 1,354.90 | 1,325.00 | 1,331.25 | 1,331.25 | -0.08% | 2,224 |
| Jun 4, 2025 | 1,347.95 | 1,347.95 | 1,321.00 | 1,332.25 | 1,332.25 | 0.80% | 196,471 |
| Jun 3, 2025 | 1,349.65 | 1,383.60 | 1,311.05 | 1,321.65 | 1,321.65 | -2.07% | 6,901 |
| Jun 2, 2025 | 1,350.00 | 1,352.00 | 1,325.15 | 1,349.65 | 1,349.65 | 1.47% | 8,169 |