Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,783.85
-19.25 (-1.07%)
At close: Jul 17, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,787.70 | 1,813.30 | 1,751.00 | 1,783.85 | 1,783.85 | -1.07% | 6,914 |
| Jul 16, 2026 | 1,791.00 | 1,815.00 | 1,783.25 | 1,803.10 | 1,803.10 | 0.61% | 4,997 |
| Jul 15, 2026 | 1,846.65 | 1,846.65 | 1,785.85 | 1,792.20 | 1,792.20 | -0.96% | 1,614 |
| Jul 14, 2026 | 1,790.10 | 1,839.90 | 1,789.85 | 1,809.50 | 1,809.50 | 0.95% | 3,859 |
| Jul 13, 2026 | 1,813.30 | 1,838.85 | 1,783.60 | 1,792.45 | 1,792.45 | -0.99% | 2,065 |
| Jul 10, 2026 | 1,801.75 | 1,824.80 | 1,801.75 | 1,810.45 | 1,810.45 | 0.15% | 2,860 |
| Jul 9, 2026 | 1,801.05 | 1,860.00 | 1,801.05 | 1,807.80 | 1,807.80 | -0.35% | 5,333 |
| Jul 8, 2026 | 1,857.95 | 1,857.95 | 1,796.85 | 1,814.20 | 1,814.20 | -1.55% | 5,050 |
| Jul 7, 2026 | 1,822.00 | 1,860.45 | 1,822.00 | 1,842.80 | 1,842.80 | 0.59% | 12,669 |
| Jul 6, 2026 | 1,852.95 | 1,852.95 | 1,808.55 | 1,832.00 | 1,832.00 | -0.28% | 1,774 |
| Jul 3, 2026 | 1,859.95 | 1,859.95 | 1,831.30 | 1,837.10 | 1,837.10 | -0.94% | 1,861 |
| Jul 2, 2026 | 1,865.95 | 1,865.95 | 1,825.15 | 1,854.60 | 1,854.60 | 1.36% | 4,972 |
| Jul 1, 2026 | 1,852.45 | 1,871.95 | 1,798.75 | 1,829.75 | 1,829.75 | -0.33% | 6,462 |
| Jun 30, 2026 | 1,855.05 | 1,860.00 | 1,831.50 | 1,835.90 | 1,835.90 | -0.67% | 12,780 |
| Jun 29, 2026 | 1,845.15 | 1,915.00 | 1,831.10 | 1,848.25 | 1,848.25 | -1.79% | 38,720 |
| Jun 25, 2026 | 1,925.00 | 1,944.00 | 1,860.00 | 1,881.90 | 1,881.90 | 2.38% | 44,690 |
| Jun 24, 2026 | 1,830.85 | 1,852.00 | 1,815.35 | 1,838.15 | 1,838.15 | 1.28% | 4,012 |
| Jun 23, 2026 | 1,802.05 | 1,901.00 | 1,802.05 | 1,814.85 | 1,814.85 | 1.24% | 34,582 |
| Jun 22, 2026 | 1,786.60 | 1,803.85 | 1,759.50 | 1,792.70 | 1,792.70 | 1.05% | 3,174 |
| Jun 19, 2026 | 1,752.20 | 1,787.00 | 1,752.20 | 1,774.05 | 1,774.05 | 1.25% | 3,720 |
| Jun 18, 2026 | 1,760.00 | 1,760.00 | 1,734.10 | 1,752.15 | 1,752.15 | 1.67% | 2,746 |
| Jun 17, 2026 | 1,739.30 | 1,759.00 | 1,707.00 | 1,723.40 | 1,723.40 | -0.72% | 26,832 |
| Jun 16, 2026 | 1,724.90 | 1,758.45 | 1,724.30 | 1,735.85 | 1,735.85 | 1.84% | 5,308 |
| Jun 15, 2026 | 1,744.55 | 1,744.55 | 1,681.20 | 1,704.50 | 1,704.50 | -1.72% | 207,325 |
| Jun 12, 2026 | 1,699.80 | 1,745.00 | 1,678.50 | 1,734.25 | 1,734.25 | 3.07% | 2,813 |
| Jun 11, 2026 | 1,745.95 | 1,748.20 | 1,678.70 | 1,682.60 | 1,682.60 | -2.73% | 5,454 |
| Jun 10, 2026 | 1,744.75 | 1,818.00 | 1,722.55 | 1,729.90 | 1,729.90 | -0.73% | 21,514 |
| Jun 9, 2026 | 1,745.10 | 1,794.00 | 1,733.45 | 1,742.65 | 1,742.65 | 1.34% | 14,420 |
| Jun 8, 2026 | 1,750.00 | 1,790.00 | 1,711.50 | 1,719.55 | 1,719.55 | -2.33% | 10,568 |
| Jun 5, 2026 | 1,759.00 | 1,794.20 | 1,748.00 | 1,760.50 | 1,760.50 | 0.91% | 4,862 |
| Jun 4, 2026 | 1,699.25 | 1,749.15 | 1,690.00 | 1,744.70 | 1,744.70 | 2.72% | 1,931 |
| Jun 3, 2026 | 1,728.95 | 1,728.95 | 1,689.85 | 1,698.50 | 1,698.50 | 0.02% | 2,157 |
| Jun 2, 2026 | 1,708.15 | 1,711.65 | 1,668.15 | 1,698.20 | 1,698.20 | -0.39% | 50,170 |
| Jun 1, 2026 | 1,705.10 | 1,741.95 | 1,692.25 | 1,704.85 | 1,704.85 | 0.88% | 1,528 |
| May 29, 2026 | 1,759.90 | 1,759.90 | 1,676.05 | 1,689.90 | 1,689.90 | -2.00% | 3,702 |
| May 27, 2026 | 1,699.50 | 1,731.45 | 1,679.65 | 1,724.30 | 1,724.30 | 1.52% | 9,937 |
| May 26, 2026 | 1,748.00 | 1,752.50 | 1,692.50 | 1,698.55 | 1,698.55 | -2.20% | 1,879 |
| May 25, 2026 | 1,713.00 | 1,740.05 | 1,708.80 | 1,736.70 | 1,736.70 | 1.42% | 2,630 |
| May 22, 2026 | 1,749.75 | 1,752.60 | 1,704.25 | 1,712.30 | 1,712.30 | -2.22% | 5,490 |
| May 21, 2026 | 1,759.75 | 1,759.75 | 1,720.60 | 1,751.10 | 1,751.10 | 1.07% | 6,290 |
| May 20, 2026 | 1,652.40 | 1,755.00 | 1,652.40 | 1,732.50 | 1,732.50 | 1.17% | 9,135 |
| May 19, 2026 | 1,701.10 | 1,721.25 | 1,680.00 | 1,712.40 | 1,712.40 | 1.61% | 3,311 |
| May 18, 2026 | 1,691.40 | 1,697.60 | 1,663.00 | 1,685.30 | 1,685.30 | -1.15% | 8,150 |
| May 15, 2026 | 1,698.75 | 1,717.40 | 1,661.45 | 1,704.95 | 1,704.95 | 1.89% | 6,011 |
| May 14, 2026 | 1,660.00 | 1,682.80 | 1,660.00 | 1,673.40 | 1,673.40 | 0.86% | 6,530 |
| May 13, 2026 | 1,660.85 | 1,686.05 | 1,653.40 | 1,659.05 | 1,659.05 | 0.13% | 4,563 |
| May 12, 2026 | 1,675.00 | 1,702.45 | 1,651.85 | 1,656.90 | 1,656.90 | -1.29% | 10,626 |
| May 11, 2026 | 1,655.65 | 1,703.75 | 1,640.00 | 1,678.50 | 1,678.50 | 2.25% | 7,179 |
| May 8, 2026 | 1,676.85 | 1,676.85 | 1,632.00 | 1,641.60 | 1,641.60 | -1.28% | 61,706 |
| May 7, 2026 | 1,683.80 | 1,687.95 | 1,629.45 | 1,662.90 | 1,662.90 | 0.17% | 14,636 |