Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,430.35
+18.10 (1.28%)
At close: Dec 26, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,400.10 | 1,439.80 | 1,398.95 | 1,430.35 | 1,430.35 | 1.28% | 11,401 |
| Dec 24, 2025 | 1,454.25 | 1,463.95 | 1,385.15 | 1,412.25 | 1,412.25 | -0.94% | 10,300 |
| Dec 23, 2025 | 1,408.75 | 1,430.85 | 1,385.15 | 1,425.70 | 1,425.70 | 3.40% | 4,795 |
| Dec 22, 2025 | 1,387.05 | 1,398.10 | 1,375.35 | 1,378.80 | 1,378.80 | -0.48% | 5,084 |
| Dec 19, 2025 | 1,386.80 | 1,405.20 | 1,381.00 | 1,385.40 | 1,385.40 | -0.08% | 205,354 |
| Dec 18, 2025 | 1,393.00 | 1,395.00 | 1,378.10 | 1,386.45 | 1,386.45 | -0.45% | 2,412 |
| Dec 17, 2025 | 1,380.00 | 1,397.15 | 1,377.85 | 1,392.75 | 1,392.75 | 0.91% | 1,451 |
| Dec 16, 2025 | 1,375.55 | 1,393.80 | 1,375.55 | 1,380.25 | 1,380.25 | -1.17% | 6,479 |
| Dec 15, 2025 | 1,421.25 | 1,429.35 | 1,386.50 | 1,396.60 | 1,396.60 | -2.99% | 4,099 |
| Dec 12, 2025 | 1,419.95 | 1,465.50 | 1,406.60 | 1,439.60 | 1,439.60 | 2.18% | 5,987 |
| Dec 11, 2025 | 1,410.70 | 1,416.20 | 1,391.00 | 1,408.90 | 1,408.90 | -0.10% | 3,597 |
| Dec 10, 2025 | 1,415.90 | 1,441.55 | 1,398.95 | 1,410.35 | 1,410.35 | -0.39% | 5,682 |
| Dec 9, 2025 | 1,382.20 | 1,443.25 | 1,380.10 | 1,415.90 | 1,415.90 | 2.38% | 2,602 |
| Dec 8, 2025 | 1,396.95 | 1,399.00 | 1,380.50 | 1,383.05 | 1,383.05 | -0.87% | 1,428 |
| Dec 5, 2025 | 1,381.20 | 1,417.85 | 1,381.20 | 1,395.15 | 1,395.15 | -0.65% | 2,844 |
| Dec 4, 2025 | 1,393.65 | 1,429.70 | 1,382.10 | 1,404.25 | 1,404.25 | 0.81% | 5,985 |
| Dec 3, 2025 | 1,391.70 | 1,406.95 | 1,385.00 | 1,392.90 | 1,392.90 | 0.08% | 5,505 |
| Dec 2, 2025 | 1,431.60 | 1,431.60 | 1,383.25 | 1,391.75 | 1,391.75 | -2.78% | 8,204 |
| Dec 1, 2025 | 1,396.25 | 1,440.95 | 1,396.25 | 1,431.60 | 1,431.60 | 1.18% | 9,697 |
| Nov 28, 2025 | 1,395.35 | 1,433.10 | 1,391.15 | 1,414.95 | 1,414.95 | 0.21% | 12,765 |
| Nov 27, 2025 | 1,399.95 | 1,418.90 | 1,395.05 | 1,411.95 | 1,411.95 | 1.05% | 22,936 |
| Nov 26, 2025 | 1,406.70 | 1,409.85 | 1,350.00 | 1,397.30 | 1,397.30 | -1.80% | 14,175 |
| Nov 25, 2025 | 1,341.75 | 1,427.95 | 1,341.75 | 1,422.95 | 1,422.95 | 4.40% | 23,268 |
| Nov 24, 2025 | 1,350.05 | 1,370.90 | 1,347.60 | 1,362.95 | 1,362.95 | 0.49% | 7,050 |
| Nov 21, 2025 | 1,363.20 | 1,368.40 | 1,348.80 | 1,356.35 | 1,356.35 | -0.56% | 4,586 |
| Nov 20, 2025 | 1,368.65 | 1,369.15 | 1,342.50 | 1,363.95 | 1,363.95 | -0.45% | 10,287 |
| Nov 19, 2025 | 1,359.60 | 1,386.30 | 1,355.00 | 1,370.10 | 1,370.10 | 0.72% | 8,224 |
| Nov 18, 2025 | 1,345.00 | 1,368.15 | 1,325.00 | 1,360.30 | 1,360.30 | -2.52% | 5,470,155 |
| Nov 17, 2025 | 1,376.25 | 1,445.00 | 1,372.25 | 1,395.40 | 1,395.40 | 1.70% | 24,247 |
| Nov 14, 2025 | 1,378.00 | 1,391.85 | 1,365.30 | 1,372.10 | 1,372.10 | -0.62% | 3,079 |
| Nov 13, 2025 | 1,364.15 | 1,417.00 | 1,347.00 | 1,380.60 | 1,380.60 | 3.10% | 13,421 |
| Nov 12, 2025 | 1,384.85 | 1,384.85 | 1,320.00 | 1,339.05 | 1,339.05 | -2.07% | 7,634 |
| Nov 11, 2025 | 1,441.70 | 1,450.45 | 1,361.95 | 1,367.35 | 1,367.35 | -4.22% | 24,289 |
| Nov 10, 2025 | 1,388.85 | 1,464.70 | 1,376.10 | 1,427.65 | 1,427.65 | 4.89% | 53,257 |
| Nov 7, 2025 | 1,353.75 | 1,378.00 | 1,345.30 | 1,361.15 | 1,361.15 | 0.04% | 3,925 |
| Nov 6, 2025 | 1,325.00 | 1,385.30 | 1,325.00 | 1,360.65 | 1,360.65 | 2.66% | 39,196 |
| Nov 4, 2025 | 1,313.00 | 1,335.85 | 1,307.50 | 1,325.40 | 1,325.40 | - | 4,114 |
| Nov 3, 2025 | 1,318.00 | 1,333.50 | 1,312.40 | 1,325.45 | 1,325.45 | 0.57% | 2,920 |
| 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 |