Emcure Pharmaceuticals Limited (BOM:544210)
India · Delayed Price · Currency is INR 1,689.90
-34.40 (-2.00%)
At close: May 29, 2026
BOM:544210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,700.15 | 1,729.00 | 1,627.15 | 1,660.00 | 1,660.00 | -1.86% | 27,981 |
| May 5, 2026 | 1,809.90 | 1,830.35 | 1,677.00 | 1,691.45 | 1,691.45 | -5.25% | 24,078 |
| May 4, 2026 | 1,706.15 | 1,805.00 | 1,689.80 | 1,785.15 | 1,785.15 | 6.26% | 59,523 |
| Apr 30, 2026 | 1,735.15 | 1,735.15 | 1,662.10 | 1,679.95 | 1,679.95 | -3.05% | 12,322 |
| Apr 29, 2026 | 1,660.00 | 1,770.05 | 1,653.50 | 1,732.85 | 1,732.85 | 7.69% | 60,253 |
| Apr 28, 2026 | 1,668.65 | 1,686.40 | 1,602.15 | 1,609.15 | 1,609.15 | -1.66% | 6,955 |
| Apr 27, 2026 | 1,660.00 | 1,686.45 | 1,629.25 | 1,636.30 | 1,636.30 | -0.23% | 13,527 |
| Apr 24, 2026 | 1,640.30 | 1,677.85 | 1,620.00 | 1,640.15 | 1,640.15 | 1.87% | 20,173 |
| Apr 23, 2026 | 1,605.00 | 1,635.60 | 1,588.00 | 1,610.05 | 1,610.05 | 0.91% | 7,059 |
| Apr 22, 2026 | 1,592.30 | 1,611.25 | 1,592.30 | 1,595.60 | 1,595.60 | 0.21% | 6,347 |
| Apr 21, 2026 | 1,599.95 | 1,641.20 | 1,551.00 | 1,592.25 | 1,592.25 | -2.32% | 19,788 |
| Apr 20, 2026 | 1,664.85 | 1,672.95 | 1,618.00 | 1,630.10 | 1,630.10 | -2.40% | 14,034 |
| Apr 17, 2026 | 1,648.95 | 1,688.00 | 1,632.50 | 1,670.25 | 1,670.25 | 1.94% | 9,079 |
| Apr 16, 2026 | 1,673.60 | 1,673.60 | 1,607.65 | 1,638.40 | 1,638.40 | -0.42% | 5,423 |
| Apr 15, 2026 | 1,660.00 | 1,660.00 | 1,635.25 | 1,645.30 | 1,645.30 | 0.93% | 7,645 |
| Apr 13, 2026 | 1,569.75 | 1,637.40 | 1,544.30 | 1,630.15 | 1,630.15 | 1.84% | 17,109 |
| Apr 10, 2026 | 1,617.35 | 1,660.00 | 1,593.00 | 1,600.75 | 1,600.75 | -0.07% | 7,962 |
| Apr 9, 2026 | 1,584.95 | 1,614.00 | 1,568.65 | 1,601.90 | 1,601.90 | 2.39% | 6,975 |
| Apr 8, 2026 | 1,599.70 | 1,599.70 | 1,556.15 | 1,564.50 | 1,564.50 | 0.59% | 9,412 |
| Apr 7, 2026 | 1,540.05 | 1,568.55 | 1,540.05 | 1,555.25 | 1,555.25 | 0.19% | 5,349 |
| Apr 6, 2026 | 1,549.10 | 1,578.80 | 1,532.50 | 1,552.35 | 1,552.35 | 0.26% | 19,191 |
| Apr 2, 2026 | 1,575.05 | 1,580.00 | 1,458.85 | 1,548.30 | 1,548.30 | -2.54% | 19,564 |
| Apr 1, 2026 | 1,607.10 | 1,657.00 | 1,574.40 | 1,588.70 | 1,588.70 | -0.45% | 20,761 |
| Mar 30, 2026 | 1,640.10 | 1,660.00 | 1,585.80 | 1,595.95 | 1,595.95 | -3.49% | 26,003 |
| Mar 27, 2026 | 1,585.20 | 1,672.65 | 1,574.70 | 1,653.60 | 1,653.60 | 3.75% | 69,170 |
| Mar 25, 2026 | 1,569.65 | 1,620.00 | 1,545.00 | 1,593.85 | 1,593.85 | 3.53% | 21,285 |
| Mar 24, 2026 | 1,516.65 | 1,548.00 | 1,469.35 | 1,539.50 | 1,539.50 | 4.62% | 8,519 |
| Mar 23, 2026 | 1,463.10 | 1,479.95 | 1,445.10 | 1,471.50 | 1,471.50 | -0.40% | 7,632 |
| Mar 20, 2026 | 1,476.75 | 1,504.75 | 1,473.00 | 1,477.45 | 1,477.45 | 0.52% | 2,169 |
| Mar 19, 2026 | 1,512.05 | 1,515.00 | 1,464.50 | 1,469.80 | 1,469.80 | -4.08% | 9,284 |
| Mar 18, 2026 | 1,505.15 | 1,549.75 | 1,492.80 | 1,532.25 | 1,532.25 | 1.48% | 11,558 |
| Mar 17, 2026 | 1,480.00 | 1,521.10 | 1,474.00 | 1,509.85 | 1,509.85 | 3.49% | 13,950 |
| Mar 16, 2026 | 1,497.70 | 1,497.70 | 1,420.00 | 1,458.95 | 1,458.95 | 1.51% | 305,031 |