Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,392.90
+1.15 (0.08%)
At close: Dec 3, 2025
Emcure Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |