Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,318.00
-17.10 (-1.28%)
At close: Oct 31, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,325.00 | 1,344.90 | 1,313.00 | 1,318.00 | 1,318.00 | -1.28% | 3,064 |
| Oct 30, 2025 | 1,345.05 | 1,347.05 | 1,330.00 | 1,335.10 | 1,335.10 | -0.36% | 2,230 |
| Oct 29, 2025 | 1,364.45 | 1,364.45 | 1,330.00 | 1,339.95 | 1,339.95 | 0.88% | 4,043 |
| Oct 28, 2025 | 1,340.00 | 1,380.05 | 1,318.20 | 1,328.25 | 1,328.25 | -1.52% | 82,501 |
| Oct 27, 2025 | 1,329.60 | 1,373.90 | 1,329.60 | 1,348.70 | 1,348.70 | -0.59% | 2,749 |
| Oct 24, 2025 | 1,386.65 | 1,386.65 | 1,345.00 | 1,356.65 | 1,356.65 | -1.93% | 1,638 |
| Oct 23, 2025 | 1,380.55 | 1,410.90 | 1,377.70 | 1,383.30 | 1,383.30 | -0.65% | 4,175 |
| Oct 21, 2025 | 1,381.75 | 1,400.00 | 1,372.60 | 1,392.35 | 1,392.35 | 1.15% | 2,519 |
| Oct 20, 2025 | 1,380.95 | 1,393.10 | 1,341.20 | 1,376.50 | 1,376.50 | 2.32% | 2,971 |
| Oct 17, 2025 | 1,348.40 | 1,369.60 | 1,339.00 | 1,345.35 | 1,345.35 | -0.19% | 1,221 |
| Oct 16, 2025 | 1,365.15 | 1,367.00 | 1,339.80 | 1,347.95 | 1,347.95 | -0.94% | 3,574 |
| Oct 15, 2025 | 1,341.00 | 1,372.15 | 1,341.00 | 1,360.80 | 1,360.80 | 1.58% | 5,919 |
| Oct 14, 2025 | 1,370.60 | 1,390.00 | 1,333.20 | 1,339.60 | 1,339.60 | -2.17% | 2,262 |
| Oct 13, 2025 | 1,405.20 | 1,421.10 | 1,358.50 | 1,369.30 | 1,369.30 | -3.60% | 2,907 |
| Oct 10, 2025 | 1,427.95 | 1,434.70 | 1,382.75 | 1,420.45 | 1,420.45 | 1.77% | 3,475 |
| Oct 9, 2025 | 1,383.00 | 1,415.55 | 1,380.00 | 1,395.75 | 1,395.75 | 0.88% | 3,414 |
| Oct 8, 2025 | 1,393.00 | 1,415.00 | 1,375.00 | 1,383.55 | 1,383.55 | -2.00% | 2,063 |
| Oct 7, 2025 | 1,434.45 | 1,434.45 | 1,406.00 | 1,411.85 | 1,411.85 | -1.58% | 4,161 |
| Oct 6, 2025 | 1,342.05 | 1,448.00 | 1,342.05 | 1,434.50 | 1,434.50 | 7.03% | 24,775 |
| Oct 3, 2025 | 1,310.00 | 1,345.40 | 1,303.25 | 1,340.30 | 1,340.30 | 2.67% | 6,120 |
| Oct 1, 2025 | 1,265.10 | 1,310.30 | 1,265.10 | 1,305.50 | 1,305.50 | 2.00% | 9,443 |
| Sep 30, 2025 | 1,272.00 | 1,298.65 | 1,260.10 | 1,279.90 | 1,279.90 | 0.56% | 4,670 |
| Sep 29, 2025 | 1,309.95 | 1,309.95 | 1,260.65 | 1,272.75 | 1,272.75 | -0.90% | 24,335 |
| Sep 26, 2025 | 1,324.95 | 1,325.45 | 1,280.00 | 1,284.30 | 1,284.30 | -3.18% | 12,513 |
| Sep 25, 2025 | 1,330.05 | 1,343.20 | 1,317.80 | 1,326.45 | 1,326.45 | -0.23% | 1,107 |
| Sep 24, 2025 | 1,314.05 | 1,331.60 | 1,309.00 | 1,329.50 | 1,329.50 | 0.31% | 2,338 |
| Sep 23, 2025 | 1,312.30 | 1,330.15 | 1,305.35 | 1,325.45 | 1,325.45 | 0.44% | 2,954 |
| Sep 22, 2025 | 1,340.00 | 1,345.15 | 1,310.50 | 1,319.65 | 1,319.65 | -1.70% | 4,341 |
| Sep 19, 2025 | 1,350.00 | 1,350.00 | 1,333.00 | 1,342.50 | 1,342.50 | 0.02% | 2,983 |
| Sep 18, 2025 | 1,368.95 | 1,368.95 | 1,324.45 | 1,342.20 | 1,342.20 | -0.97% | 8,552 |
| Sep 17, 2025 | 1,350.45 | 1,365.00 | 1,348.65 | 1,355.40 | 1,355.40 | -0.37% | 3,061 |
| Sep 16, 2025 | 1,384.95 | 1,384.95 | 1,340.00 | 1,360.50 | 1,360.50 | 0.62% | 1,239 |
| Sep 15, 2025 | 1,350.00 | 1,360.00 | 1,341.05 | 1,352.15 | 1,352.15 | 0.32% | 2,125 |
| Sep 12, 2025 | 1,380.85 | 1,380.85 | 1,341.05 | 1,347.85 | 1,347.85 | -2.15% | 7,224 |
| Sep 11, 2025 | 1,373.60 | 1,386.55 | 1,361.50 | 1,377.50 | 1,377.50 | 1.19% | 2,077 |
| Sep 10, 2025 | 1,381.55 | 1,388.00 | 1,353.35 | 1,361.30 | 1,361.30 | -1.72% | 3,239 |
| Sep 9, 2025 | 1,363.95 | 1,390.00 | 1,346.15 | 1,385.15 | 1,385.15 | 2.21% | 4,454 |
| Sep 8, 2025 | 1,403.85 | 1,403.85 | 1,349.10 | 1,355.20 | 1,355.20 | -1.27% | 2,572 |
| Sep 5, 2025 | 1,371.00 | 1,391.40 | 1,366.15 | 1,372.60 | 1,372.60 | 0.20% | 3,232 |
| Sep 4, 2025 | 1,396.00 | 1,400.00 | 1,367.65 | 1,369.90 | 1,369.90 | -0.16% | 7,331 |
| Sep 3, 2025 | 1,365.75 | 1,388.00 | 1,360.60 | 1,372.05 | 1,372.05 | 0.51% | 3,807 |
| Sep 2, 2025 | 1,384.35 | 1,399.00 | 1,360.00 | 1,365.05 | 1,365.05 | -0.99% | 3,467 |
| Sep 1, 2025 | 1,424.95 | 1,424.95 | 1,372.80 | 1,378.70 | 1,378.70 | -0.94% | 3,213 |
| Aug 29, 2025 | 1,409.00 | 1,428.55 | 1,385.00 | 1,391.80 | 1,391.80 | -2.63% | 3,670 |
| Aug 28, 2025 | 1,458.45 | 1,458.45 | 1,415.25 | 1,429.40 | 1,429.40 | -2.58% | 8,353 |
| Aug 26, 2025 | 1,501.95 | 1,501.95 | 1,443.70 | 1,467.20 | 1,467.20 | -1.66% | 4,700 |
| Aug 25, 2025 | 1,494.20 | 1,508.55 | 1,477.55 | 1,491.95 | 1,491.95 | -0.13% | 5,421 |
| Aug 22, 2025 | 1,474.20 | 1,502.10 | 1,468.45 | 1,493.85 | 1,493.85 | 1.75% | 4,447 |
| Aug 21, 2025 | 1,524.85 | 1,524.85 | 1,463.50 | 1,468.10 | 1,468.10 | -2.39% | 7,997 |
| Aug 20, 2025 | 1,479.95 | 1,508.85 | 1,466.40 | 1,504.00 | 1,504.00 | 2.29% | 10,658 |