Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,515.95
+32.50 (2.19%)
At close: Feb 6, 2026
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,572.95 | 1,572.95 | 1,467.95 | 1,498.90 | 1,498.90 | -2.68% | 15,529 |
| Jan 9, 2026 | 1,515.50 | 1,550.75 | 1,495.05 | 1,540.10 | 1,540.10 | 1.19% | 18,193 |
| Jan 8, 2026 | 1,520.35 | 1,558.10 | 1,512.70 | 1,522.00 | 1,522.00 | -0.36% | 17,226 |
| Jan 7, 2026 | 1,528.10 | 1,567.80 | 1,520.00 | 1,527.55 | 1,527.55 | 0.06% | 10,519 |
| Jan 6, 2026 | 1,480.30 | 1,544.55 | 1,475.15 | 1,526.60 | 1,526.60 | 2.32% | 12,132 |
| Jan 5, 2026 | 1,436.00 | 1,514.90 | 1,436.00 | 1,492.05 | 1,492.05 | 4.34% | 18,232 |
| Jan 2, 2026 | 1,392.75 | 1,444.00 | 1,392.75 | 1,430.00 | 1,430.00 | 1.90% | 11,545 |
| Jan 1, 2026 | 1,360.00 | 1,405.00 | 1,357.05 | 1,403.35 | 1,403.35 | 2.87% | 6,634 |
| Dec 31, 2025 | 1,394.75 | 1,394.75 | 1,361.45 | 1,364.20 | 1,364.20 | -2.04% | 3,719 |
| Dec 30, 2025 | 1,399.20 | 1,403.65 | 1,360.00 | 1,392.65 | 1,392.65 | -0.86% | 5,067 |
| Dec 29, 2025 | 1,410.05 | 1,443.45 | 1,395.00 | 1,404.70 | 1,404.70 | -1.79% | 8,265 |
| 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 |